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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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