SPDR MSCI Europe UCITS ETF - SPYE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	390.95	392.1	392.1	392.1	390.5	213
February 19, 2026	391.2	389.2	389.2	391.45	389	697
February 18, 2026	388.2	391.05	391.05	391.05	388.2	80
February 17, 2026	384.9	387	387	387	384.85	30
February 16, 2026	385.05	384.8	384.8	386	384.8	382
February 13, 2026	384.05	384.2	384.2	384.2	383.1	527
February 12, 2026	389.1	384.45	384.45	389.35	384.45	374
February 11, 2026	386.4	386.45	386.45	387.5	384.95	172
February 10, 2026	385.55	385.9	385.9	386.5	385.55	552
February 09, 2026	384.55	385.8	385.8	385.8	383.45	363
February 06, 2026	378.75	382.85	382.85	383.25	378.75	767
February 05, 2026	382.8	379.65	379.65	383.75	378	336
February 04, 2026	383.45	383.45	383.45	386.45	383.45	303
February 03, 2026	385.4	383.65	383.65	386.9	381.9	521
February 02, 2026	377.8	383.6	383.6	383.65	377.8	503
January 30, 2026	377.55	379.75	379.75	379.8	377.55	452
January 29, 2026	379.3	376.85	376.85	380.25	376.55	314
January 28, 2026	380.35	376.6	376.6	380.35	376.6	484
January 27, 2026	379.2	380	380	380.6	379.2	505
January 26, 2026	377.85	378.4	378.4	379.15	377.35	1,503
January 23, 2026	377.4	377.75	377.75	378.45	376.55	429
January 22, 2026	378.2	377.8	377.8	378.75	377.6	390
January 21, 2026	373.6	374.2	374.2	374.8	372.25	348
January 20, 2026	374.55	374.65	374.65	374.65	372.3	425
January 19, 2026	376.95	376.95	376.95	378.3	376.95	314
January 16, 2026	381.75	381.6	381.6	382.15	380.6	1,242
January 15, 2026	381.75	382.15	382.15	382.8	381.75	176
January 14, 2026	380.6	380.3	380.3	380.7	379.95	140
January 13, 2026	380.35	379.75	379.75	380.35	379.45	279
January 12, 2026	378.45	379.9	379.9	379.9	378.35	279
January 09, 2026	376.95	379.2	379.2	379.3	376.95	114
January 08, 2026	375.85	375.45	375.45	376.2	374.55	431
January 07, 2026	377.05	376.2	376.2	377.05	375.75	198
January 06, 2026	375.85	376.65	376.65	376.9	374.7	32
January 05, 2026	372.1	374.6	374.6	374.6	371.95	79
January 02, 2026	368.1	370.15	370.15	370.95	368.1	440
December 30, 2025	365.9	368.3	368.3	368.3	365.9	135
December 29, 2025	364.95	366.3	366.3	366.4	364.85	351
December 23, 2025	366.15	365.55	365.55	366.15	364.5	261
December 22, 2025	365.4	363.9	363.9	365.4	363.8	171
December 19, 2025	363.35	365.15	365.15	365.85	363	231
December 18, 2025	360.75	363.2	363.2	363.45	360.75	241
December 17, 2025	361.55	359.75	359.75	361.75	359.75	323
December 16, 2025	361.7	359.5	359.5	362.25	359.5	96
December 15, 2025	361.15	363.05	363.05	363.15	361.15	298
December 12, 2025	362.9	361.35	361.35	363	361.35	33
December 11, 2025	359.35	362.15	362.15	362.55	359.35	276
December 10, 2025	359.1	360.1	360.1	360.2	359.1	75
December 09, 2025	360.75	360.1	360.1	360.75	359.8	579
December 08, 2025	360.75	359.9	359.9	360.75	359.75	279
December 05, 2025	361.6	360.45	360.45	361.95	360.45	103
December 04, 2025	359.9	360.7	360.7	361.2	359.9	62
December 03, 2025	359.55	359.1	359.1	359.95	358.6	556
December 02, 2025	358.1	358.6	358.6	359.8	358.1	1,324
December 01, 2025	357.4	358.55	358.55	358.55	357.2	239
November 28, 2025	358.2	359.1	359.1	359.45	357.45	299
November 27, 2025	357.2	357.95	357.95	358.3	357.2	262
November 26, 2025	355.25	357.8	357.8	357.8	354.65	75
November 25, 2025	351.4	353.75	353.75	353.75	350.4	1,322
November 24, 2025	352	350.8	350.8	352.6	350.2	34

SPDR MSCI Europe UCITS ETF (SPYE.DE) XETRA