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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	222.75	221.7	221.7	223.25	221.7	2,908
December 03, 2025	224.25	223.6	223.6	224.7	222.9	189
December 02, 2025	221.7	223.05	223.05	223.4	221.7	198
December 01, 2025	222.15	221.9	221.9	223.25	221.75	648
November 28, 2025	223.15	222.85	222.85	223.25	222.45	175
November 27, 2025	223.2	223	223	223.55	222.7	7,583
November 26, 2025	223.15	224.05	224.05	224.4	223.15	865
November 25, 2025	220.1	222.25	222.25	222.3	218.7	511
November 24, 2025	221.75	219.65	219.65	221.75	217.5	5,548
November 21, 2025	217.8	220.65	220.65	220.65	217.8	1,037
November 20, 2025	219.8	218.4	218.4	220.4	218.4	394
November 19, 2025	219	218.3	218.3	219.8	218.3	307
November 18, 2025	220.8	218.55	218.55	220.8	217.95	340
November 17, 2025	219.85	219.75	219.75	220.05	218.7	2,468
November 14, 2025	220.05	219.65	219.65	220.2	218.45	169
November 13, 2025	222.25	221.6	221.6	222.65	220.35	3,439
November 12, 2025	220.45	221.85	221.85	222.05	220.45	741
November 11, 2025	214.55	219.35	219.35	219.5	214.55	404
November 10, 2025	211.45	212.85	212.85	213.65	211.45	205
November 07, 2025	211.15	210	210	211.15	209.7	231
November 06, 2025	210.4	211	211	211.15	209.65	152
November 05, 2025	209.45	209.8	209.8	211.35	209.45	371
November 04, 2025	209.6	211.9	211.9	211.95	209.55	521
November 03, 2025	211.45	210	210	212.1	210	2,034
October 31, 2025	212.9	211.55	211.55	212.95	211.2	402
October 30, 2025	211.9	212.35	212.35	212.6	211.25	224
October 29, 2025	211.9	212.45	212.45	213.4	211.8	417
October 28, 2025	213.85	211.25	211.25	214.05	210.9	233
October 27, 2025	215.4	215.05	215.05	215.4	213.9	510
October 24, 2025	216.55	216.1	216.1	216.7	215.4	146
October 23, 2025	216.2	215.85	215.85	216.45	215.55	185
October 22, 2025	216.4	217.2	217.2	218	216.4	387
October 21, 2025	217.45	217.75	217.75	218.15	217.05	496
October 20, 2025	216	217.85	217.85	217.9	216	234
October 17, 2025	215.25	216.4	216.4	216.45	213.6	828
October 16, 2025	215.2	216.25	216.25	216.3	214.9	183
October 15, 2025	214.55	214.85	214.85	215.3	212.8	192
October 14, 2025	215	214.8	214.8	216.25	214.8	144
October 13, 2025	216.7	216.75	216.75	217.5	215.9	901
October 10, 2025	218.65	216	216	219.3	216	706
October 09, 2025	218.55	219.55	219.55	220	218.5	359
October 08, 2025	217.9	219.2	219.2	219.7	217.9	1,426
October 07, 2025	216.85	217.15	217.15	217.65	216.25	2,303
October 06, 2025	217.7	218.05	218.05	218.45	217.05	312
October 03, 2025	214.5	217.05	217.05	217.2	214.5	1,617
October 02, 2025	215.75	214.45	214.45	215.75	214.1	7,671
October 01, 2025	207.3	213.55	213.55	213.55	207.3	1,075
September 30, 2025	200	202.2	202.2	202.45	199.3	491
September 29, 2025	199.78	200.3	200.3	200.45	199.04	546
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

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