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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	354.05	351.2	351.2	354.05	350.7	67
November 06, 2025	354.8	352.85	352.85	355.4	352.85	251
November 05, 2025	351.95	355.75	355.75	355.9	351.95	34
November 04, 2025	351.55	354.6	354.6	354.6	351.55	108
November 03, 2025	355.25	355.2	355.2	357.05	355.2	151
October 31, 2025	356.45	355.35	355.35	356.45	354.65	316
October 30, 2025	356.55	356.8	356.8	356.8	355.4	21
October 29, 2025	357.15	357.15	357.15	358.35	357.15	75
October 28, 2025	357.25	357.4	357.4	357.55	357.15	193
October 27, 2025	358.45	357.85	357.85	358.45	357.05	182
October 24, 2025	357.9	357.25	357.25	357.9	356.05	55
October 23, 2025	356.6	356.55	356.55	357	356.5	206
October 22, 2025	354.75	355.15	355.15	356.45	354.75	2,396
October 21, 2025	355.4	355.75	355.75	355.75	355.4	290
October 20, 2025	353.6	355.3	355.3	355.3	353.15	290
October 17, 2025	349.8	351.75	351.75	353.15	348.75	989
October 16, 2025	352.9	355.05	355.05	355.05	352.9	232
October 15, 2025	352.65	352.55	352.55	353.55	351.95	272
October 14, 2025	348.85	350.65	350.65	350.85	348.7	50
October 13, 2025	351.4	351.6	351.6	351.9	350.45	369
October 10, 2025	354.3	349.45	349.45	354.5	349.45	86
October 09, 2025	355.6	353.9	353.9	355.8	353.9	176
October 08, 2025	353.55	356.1	356.1	356.15	353.55	69
October 07, 2025	353.85	353.35	353.35	354.6	353.35	46
October 06, 2025	353.75	354	354	355	353.7	55
October 03, 2025	353.45	353.95	353.95	353.95	353	68
October 02, 2025	352.65	352.45	352.45	353.2	352.4	82
October 01, 2025	346.15	350.3	350.3	350.45	346.15	219
September 30, 2025	344	345.7	345.7	345.7	344	33
September 29, 2025	344.55	344.55	344.55	344.55	344.55	264
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

SPDR MSCI Europe UCITS ETF (SPYE.DE) XETRA