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

227.55

-0.95(-0.42%)

Updated at September 08 09:12AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025228.15228.5228.5228.5227.710
September 04, 2025227.15228.5228.5228.95227.1524
September 03, 2025225.45226.3226.3226.3225.4248
September 02, 2025224.65225.6225.6226.2224.55317
September 01, 2025227.8227.1227.1227.85226.6526
August 29, 2025227227227227.9522740
August 28, 2025228.1227227228.45227365
August 27, 2025227.5227.35227.35227.7227.35239
August 26, 2025227.55227227228.55226.955
August 25, 2025229.25228.45228.45229.3228.4545
August 22, 2025230.6229.5229.5230.85229.579
August 21, 2025230.75230.9230.9230.9230.0514
August 20, 2025227231.1231.1231.1226.9206
August 19, 2025223.65226226226223.6558
August 18, 2025223.55223.5223.5223.55222.9186
August 15, 2025223.65222.85222.85224.3222.651,078
August 14, 2025223.2223.05223.05223.4222.853
August 13, 2025222.35222.8222.7222.8222.351,017
August 12, 2025223.15221.9221.9223.15221.97
August 11, 2025222.5222.4222.4223.1222.35200
August 08, 2025223221.9221.9223221.98
August 07, 2025220.05221.55221.55221.65220.05367
August 06, 2025219.7219.6219.6219.7218.85286
August 05, 2025219.9220.05220.05220.75219.05608
August 04, 2025217.55219.25219.25219.3217.55360
August 01, 2025219.45218.05218.05219.8218.05244
July 31, 2025222.1220.1220.1222.1220.1177
July 30, 2025222.35222.5222.5223.1222.35281
July 29, 2025221.15221.15221.15221.15220.456
July 28, 2025223.15220.6220.6223.15220.3177
July 25, 2025222.95222.5222.5222.95221.9225
July 24, 2025223.65223.5223.5223.65222.91
July 23, 2025225.1224.7224.7225.2224.6521
July 22, 2025222.55223.8223.8223.8222.553
July 21, 2025222.85222.7222.7223.3222.2112
July 18, 2025223.4223.3223.3223.4222.5521
July 17, 2025222.15222.2222.2222.95222.15257
July 16, 2025222.7221.75221.75222.85221.7527
July 15, 2025222.85222.15222.15223.2222.15408
July 14, 2025222.65223.65223.65223.65222.6584
July 11, 2025224.25222.65222.65224.25222.6510
July 10, 2025223.35224.85224.85224.85223.3510
July 09, 2025223.35222.85222.85224222.8510
July 08, 2025222.9222.95222.95222.95221.735
July 07, 2025224.15223.55223.55224.2223.2570
July 04, 2025223.3223.95223.95223.95223.3383
July 03, 2025223.8224.3224.3224.3223.4512
July 02, 2025223.8222.6222.6223.8222.0587
July 01, 2025222.2223.55223.55223.55221.0551
June 30, 2025222221.25221.25222.25221.2518
June 27, 2025221.4221.25221.25221.95220.8540
June 26, 2025221.9220.55220.55221.9220.559
June 25, 2025225.85222222225.85222210
June 24, 2025227.95226.4226.4227.95226.45
June 23, 2025226.3225.75225.75226.3225.3406
June 20, 2025227.85226.8226.8227.9226.8134
June 19, 2025228.1227.3227.3228.1227.3134
June 18, 2025228.1228.55228.55228.95227.75134
June 17, 2025227.75228.25228.25228.25227.453
June 16, 2025229.35228.9228.9230.5228.9439