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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	341.95	343.55	343.55	343.6	341.95	264
September 25, 2025	342.35	341.35	341.35	342.35	341.35	18
September 24, 2025	343.7	343.3	343.3	343.7	343.1	16
September 23, 2025	343.6	343.85	343.85	345	343.6	43
September 22, 2025	344.1	343.25	343.25	344.1	343.2	24
September 19, 2025	343.95	343.9	343.9	344.85	343.9	451
September 18, 2025	342.45	344.2	344.2	344.2	342.45	31
September 17, 2025	341.9	341.35	341.35	341.9	341.15	265
September 16, 2025	344.85	341.2	341.2	344.95	341.2	265
September 15, 2025	344.75	345.45	345.45	345.6	344.75	76
September 12, 2025	344.3	343.75	343.75	344.35	343.55	337
September 11, 2025	343.05	344.1	344.1	344.1	343.05	251
September 10, 2025	343.8	342.3	342.3	344.1	342.25	409
September 09, 2025	342.55	341.85	341.85	342.65	341.85	128
September 08, 2025	342.15	342.2	342.2	342.2	341.15	31
September 05, 2025	341.95	340.45	340.45	342.5	340.35	205
September 04, 2025	339.1	341	341	341	339.1	1
September 03, 2025	338.2	338.75	338.75	339.15	338.2	239
September 02, 2025	341	336.35	336.35	341	336.35	102
September 01, 2025	341.9	341.45	341.45	341.9	341.15	235
August 29, 2025	343	340.95	340.95	343	340.95	496
August 28, 2025	344.35	342.95	342.95	344.35	342.75	20
August 27, 2025	344.05	343.4	343.4	344.05	343.3	255
August 26, 2025	343.9	343	343	343.95	343	155
August 25, 2025	344.15	345.2	345.2	346.85	344.15	43
August 22, 2025	345.2	347.35	347.35	348.4	345.2	93
August 21, 2025	345.7	345.9	345.9	345.9	344.65	53
August 20, 2025	344.1	345.95	345.95	346.4	344.1	18
August 19, 2025	343	345.4	345.4	345.45	343	146
August 18, 2025	342.55	342.6	342.6	342.6	341.85	76
August 15, 2025	344.15	342.65	342.65	344.15	342.55	91
August 14, 2025	340.55	342.5	342.5	342.5	340.55	137
August 13, 2025	339.35	340.35	340.35	340.45	339.35	113
August 12, 2025	338.7	338.3	338.3	338.7	337.55	46
August 11, 2025	339.05	337.65	337.65	339.05	337.6	46
August 08, 2025	337.75	337.85	337.85	338.2	337.15	111
August 07, 2025	334.4	337.25	337.25	337.3	334.4	23
August 06, 2025	335.35	333.85	333.85	335.75	333.85	2
August 05, 2025	335.25	334	334	335.75	334	422
August 04, 2025	331	333.9	333.9	333.95	331	109
August 01, 2025	333.85	329	329	334.4	329	237
July 31, 2025	341.65	337.95	337.95	341.65	337.95	102
July 30, 2025	339.85	340.35	340.35	341.05	339.85	737
July 29, 2025	340.8	340.7	340.7	342.25	340.35	57
July 28, 2025	343.55	339.8	339.8	343.55	339.7	61
July 25, 2025	339.65	340.4	340.4	340.95	339.35	58
July 24, 2025	342.2	340.9	340.9	342.3	340.9	109
July 23, 2025	338.95	340.45	340.45	340.65	338.95	33
July 22, 2025	337.6	336.7	336.7	337.6	336.2	445
July 21, 2025	338.6	338.2	338.2	338.65	337.2	165
July 18, 2025	339.7	338.15	338.15	339.9	338.15	37
July 17, 2025	337.05	338.65	338.65	339	337.05	28
July 16, 2025	336.4	334.9	334.9	337.15	334.9	28
July 15, 2025	339.25	337.2	337.2	339.5	337.2	34
July 14, 2025	336.65	338.45	338.45	338.45	336.65	165
July 11, 2025	341.1	338.35	338.35	341.1	338.2	301
July 10, 2025	341.5	342.1	342.1	342.55	341.5	121
July 09, 2025	338.15	340	340	340.4	338.15	273
July 08, 2025	336.6	337.45	337.45	337.45	335.75	185
July 07, 2025	334.8	336.2	336.2	336.2	334.8	5

SPDR MSCI Europe UCITS ETF (SPYE.DE) XETRA