SPDR MSCI Europe Health Care UCITS ETF - SPYH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	197.14	198.76	198.76	199.36	197.14	3,918
September 25, 2025	200.35	198.4	198.4	200.5	198.4	93
September 24, 2025	203	202.2	202.2	203.05	201.9	2,655
September 23, 2025	205	203.7	203.7	205.05	203.7	291
September 22, 2025	205.5	206.2	206.2	206.2	205	362
September 19, 2025	205.25	205.2	205.2	205.85	204.9	572
September 18, 2025	203	204.45	204.45	205.1	203	581
September 17, 2025	202.25	203.5	203.5	203.55	202.25	2,779
September 16, 2025	202.95	202.1	202.1	203.3	202.1	191
September 15, 2025	204.9	203	203	204.9	203	676
September 12, 2025	206.65	205.4	205.4	206.65	205.4	178
September 11, 2025	207.3	207.6	207.6	207.75	206.85	685
September 10, 2025	207.7	206.65	206.65	209	206.65	370
September 09, 2025	207.1	207.05	207.05	207.55	206.55	54
September 08, 2025	208.5	207.3	207.3	208.5	206	919
September 05, 2025	208.55	208.55	208.55	209.7	208.2	727
September 04, 2025	208.9	208.85	208.85	209.35	207.65	203
September 03, 2025	206.45	208.7	208.7	208.7	206.25	991
September 02, 2025	206.15	204.75	204.75	206.65	204.75	1,235
September 01, 2025	207.4	206.65	206.65	207.55	206.1	468
August 29, 2025	206.4	205.65	205.65	206.5	205.65	89
August 28, 2025	207.8	206.35	206.35	207.85	206.35	90
August 27, 2025	207.25	207.85	207.85	208.25	207.25	819
August 26, 2025	206.05	206.25	206.25	208.4	206.05	390
August 25, 2025	207.8	207.15	207.15	208.85	207.15	489
August 22, 2025	207.85	207.95	207.95	209.65	207.8	402
August 21, 2025	206.95	208.05	208.05	208.05	206.5	602
August 20, 2025	205.5	207.2	207.2	207.45	205.2	2,417
August 19, 2025	203.45	205.4	205.4	205.55	203.45	4,735
August 18, 2025	202.35	204	204	204	202	555
August 15, 2025	201.3	201.15	201.15	201.55	200.55	176
August 14, 2025	198.4	199.7	199.7	199.7	198.4	191
August 13, 2025	196.46	198.36	198.36	198.36	196.46	102
August 12, 2025	195	195.08	195.08	195.08	194	239
August 11, 2025	195.74	194.56	194.56	196.02	194.18	135
August 08, 2025	195.28	193.82	193.82	195.28	193.06	423
August 07, 2025	189.48	193.08	193.08	193.12	189.42	2,338
August 06, 2025	195.3	190.62	190.62	195.3	190.26	1,130
August 05, 2025	197.08	195.92	195.92	197.08	195.64	2,495
August 04, 2025	194.46	196	196	196	194.14	858
August 01, 2025	194.24	193.2	193.2	194.78	192.42	1,427
July 31, 2025	202.25	198	198	202.25	197.76	828
July 30, 2025	202.4	200.85	200.85	202.4	200.5	886
July 29, 2025	205.3	201.3	201.3	207.5	199.36	4,549
July 28, 2025	207.1	204.65	204.65	207.1	204.5	2,757
July 25, 2025	204.25	204.15	204.15	205.75	204.15	417
July 24, 2025	204.45	204.9	204.9	205.55	204.45	210
July 23, 2025	201.05	202.95	202.95	202.95	201.05	358
July 22, 2025	196.8	197.9	197.9	197.9	195.44	338
July 21, 2025	197.56	196.78	196.78	198.28	196.44	614
July 18, 2025	199.04	198.28	198.28	199.24	198.28	311
July 17, 2025	199.64	199.42	199.42	201.05	199.16	405
July 16, 2025	200.65	199.86	199.86	201.65	199.86	764
July 15, 2025	202.55	200.4	200.4	203.25	200.25	448
July 14, 2025	201.6	202.3	202.3	202.3	201.2	271
July 11, 2025	205.3	201.35	201.35	205.3	201.25	91
July 10, 2025	204.45	206.3	206.3	206.3	204.05	209
July 09, 2025	201.85	202.6	202.6	202.6	201.4	362
July 08, 2025	200.5	201.8	201.8	201.9	198.82	178
July 07, 2025	201.05	200.35	200.35	201.2	200	2,510

SPDR MSCI Europe Health Care UCITS ETF (SPYH.DE) XETRA