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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	346.95	350.3	350.3	350.4	346.95	157
November 20, 2025	353.65	350.9	350.9	353.65	350.9	71
November 19, 2025	350.05	349.9	349.9	351.9	349.9	41
November 18, 2025	351.85	350.25	350.25	351.85	350	99
November 17, 2025	357.75	356.4	356.4	357.75	356.2	179
November 14, 2025	358.55	357.85	357.85	358.55	354.85	211
November 13, 2025	364.2	360.35	360.35	364.3	360.35	593
November 12, 2025	362.4	363.65	363.65	363.85	362.4	11
November 11, 2025	358.05	361	361	361	358.05	355
November 10, 2025	354.75	356.4	356.4	357.05	354.75	125
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

SPDR MSCI Europe UCITS ETF (SPYE.DE) XETRA