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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	244.1	242.75	242.75	244.7	241.25	2,008
February 19, 2026	244.95	243.2	243.2	245.85	242.75	389
February 18, 2026	244.75	244.3	244.3	245.4	244.1	1,080
February 17, 2026	241.95	244.75	244.75	244.75	241.95	508
February 16, 2026	240.3	240.8	240.8	240.85	240	1,044
February 13, 2026	239.5	241.15	241.15	241.5	239	1,360
February 12, 2026	240.15	239.4	239.4	240.55	238.65	95
February 11, 2026	235.75	238.2	238.2	238.2	235.45	1,192
February 10, 2026	235	236.8	236.8	237.15	235	1,463
February 09, 2026	235.75	234.85	234.85	236.5	234.65	1,156
February 06, 2026	233.4	234.9	234.9	234.9	232.5	2,392
February 05, 2026	233.95	234.15	234.15	234.45	232.3	359
February 04, 2026	231.2	234.85	234.85	236.25	230.9	1,593
February 03, 2026	236.8	235.9	235.9	236.85	234.65	968
February 02, 2026	233.1	236.55	236.55	236.55	233.1	581
January 30, 2026	231.45	233.5	233.5	234.05	231.35	1,325
January 29, 2026	230.45	231.45	231.45	232.45	229.9	958
January 28, 2026	234.95	231.4	231.4	234.95	231.4	551
January 27, 2026	236.75	237.45	237.45	237.45	236.65	796
January 26, 2026	234.65	236.4	236.4	236.45	234.55	435
January 23, 2026	235.85	235.35	235.35	236.1	234.3	292
January 22, 2026	233.3	234.85	234.85	235.3	232.7	281
January 21, 2026	231.4	231.05	231.05	232.1	230.2	1,153
January 20, 2026	231.5	232.35	232.35	232.35	230.3	277
January 19, 2026	234.8	233.4	233.4	235.55	233.15	248
January 16, 2026	235.95	236.7	236.7	237.05	235	325
January 15, 2026	236.85	234.65	234.65	237.25	234.45	418
January 14, 2026	234.65	236.9	236.9	237.45	234.65	583
January 13, 2026	235.2	234	234	235.5	232.85	994
January 12, 2026	234.5	235.2	235.2	235.85	233.9	466
January 09, 2026	233.5	234.95	234.95	236	233.5	556
January 08, 2026	233.55	234.05	234.05	234.35	233.25	204
January 07, 2026	232.75	233.55	233.55	233.55	231.75	3,749
January 06, 2026	226.45	231.05	231.05	232.05	226.45	515
January 05, 2026	224.5	224.55	224.55	224.95	223.2	417
January 02, 2026	226.75	224.2	224.2	226.75	224.2	1,614
December 30, 2025	224.85	225.55	225.55	225.55	224.45	114
December 29, 2025	225.25	224.9	224.9	225.7	224.8	293
December 23, 2025	223.65	225.25	225.25	226.3	223.6	757
December 22, 2025	222	222.15	222.15	222.15	220.95	318
December 19, 2025	220.9	222.7	222.7	222.7	220.85	553
December 18, 2025	219.15	220.75	220.75	220.75	219.1	454
December 17, 2025	219.5	220.3	220.3	220.4	219.5	1,786
December 16, 2025	222.3	219.75	219.75	222.5	219.75	176
December 15, 2025	219.3	221.75	221.75	221.75	219	436
December 12, 2025	221.25	220.5	220.5	221.6	220.5	448
December 11, 2025	220.7	222.15	222.15	222.85	220.7	3,386
December 10, 2025	220.05	221.5	221.5	222.4	219.15	302
December 09, 2025	222.4	220.55	220.55	223.65	220.55	50
December 08, 2025	222.5	222.1	222.1	223.15	221.6	642
December 05, 2025	223.05	222.5	222.5	223.85	222.15	695
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

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