SPDR MSCI Europe Consumer Staples UCITS ETF - SPYC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	223.65	222.85	222.85	224.3	222.65	1,078
August 14, 2025	223.2	223.05	223.05	223.4	222.85	3
August 13, 2025	222.35	222.8	222.7	222.8	222.35	1,017
August 12, 2025	223.15	221.9	221.9	223.15	221.9	7
August 11, 2025	222.5	222.4	222.4	223.1	222.35	200
August 08, 2025	223	221.9	221.9	223	221.9	8
August 07, 2025	220.05	221.55	221.55	221.65	220.05	367
August 06, 2025	219.7	219.6	219.6	219.7	218.85	286
August 05, 2025	219.9	220.05	220.05	220.75	219.05	608
August 04, 2025	217.55	219.25	219.25	219.3	217.55	360
August 01, 2025	219.45	218.05	218.05	219.8	218.05	244
July 31, 2025	222.1	220.1	220.1	222.1	220.1	177
July 30, 2025	222.35	222.5	222.5	223.1	222.35	281
July 29, 2025	221.15	221.15	221.15	221.15	220.45	6
July 28, 2025	223.15	220.6	220.6	223.15	220.3	177
July 25, 2025	222.95	222.5	222.5	222.95	221.9	225
July 24, 2025	223.65	223.5	223.5	223.65	222.9	1
July 23, 2025	225.1	224.7	224.7	225.2	224.65	21
July 22, 2025	222.55	223.8	223.8	223.8	222.55	3
July 21, 2025	222.85	222.7	222.7	223.3	222.2	112
July 18, 2025	223.4	223.3	223.3	223.4	222.55	21
July 17, 2025	222.15	222.2	222.2	222.95	222.15	257
July 16, 2025	222.7	221.75	221.75	222.85	221.75	27
July 15, 2025	222.85	222.15	222.15	223.2	222.15	408
July 14, 2025	222.65	223.65	223.65	223.65	222.65	84
July 11, 2025	224.25	222.65	222.65	224.25	222.65	10
July 10, 2025	223.35	224.85	224.85	224.85	223.35	10
July 09, 2025	223.35	222.85	222.85	224	222.85	10
July 08, 2025	222.9	222.95	222.95	222.95	221.7	35
July 07, 2025	224.15	223.55	223.55	224.2	223.25	70
July 04, 2025	223.3	223.95	223.95	223.95	223.3	383
July 03, 2025	223.8	224.3	224.3	224.3	223.45	12
July 02, 2025	223.8	222.6	222.6	223.8	222.05	87
July 01, 2025	222.2	223.55	223.55	223.55	221.05	51
June 30, 2025	222	221.25	221.25	222.25	221.25	18
June 27, 2025	221.4	221.25	221.25	221.95	220.8	540
June 26, 2025	221.9	220.55	220.55	221.9	220.55	9
June 25, 2025	225.85	222	222	225.85	222	210
June 24, 2025	227.95	226.4	226.4	227.95	226.4	5
June 23, 2025	226.3	225.75	225.75	226.3	225.3	406
June 20, 2025	227.85	226.8	226.8	227.9	226.8	134
June 19, 2025	228.1	227.3	227.3	228.1	227.3	134
June 18, 2025	228.1	228.55	228.55	228.95	227.75	134
June 17, 2025	227.75	228.25	228.25	228.25	227.45	3
June 16, 2025	229.35	228.9	228.9	230.5	228.9	439
June 13, 2025	230.35	230.6	230.6	231.35	230.35	23
June 12, 2025	231.7	231.6	231.6	231.85	231.6	25
June 11, 2025	232.45	231.75	231.75	232.7	231.75	6
June 10, 2025	234.05	233.25	233.25	234.05	232.85	55
June 09, 2025	233.8	233.55	233.55	234	233.1	41
June 06, 2025	233.5	233.6	233.6	233.95	233.1	42
June 05, 2025	234.6	233.85	233.85	235.15	233.45	15
June 04, 2025	232.45	234.6	234.6	234.75	232.45	20
June 03, 2025	233.5	232.8	232.8	233.5	232.45	280
June 02, 2025	232.85	232.85	232.85	233.4	232.4	358
May 30, 2025	234	234.4	234.4	235.4	234	129
May 29, 2025	234.15	233.05	233.05	234.15	233.05	4
May 28, 2025	235.05	233.4	233.4	235.05	233.35	81
May 27, 2025	235	235.2	235.2	235.7	234.75	54
May 26, 2025	234.95	235.25	235.25	235.55	234.95	2

SPDR MSCI Europe Consumer Staples UCITS ETF (SPYC.DE) XETRA