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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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