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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	198.76	201.85	201.85	202.2	198.76	2,541
July 03, 2025	202.45	199.96	199.96	202.45	198.86	565
July 02, 2025	202.1	202	202	202.1	201.3	327
July 01, 2025	200.65	202.25	202.25	202.45	199.36	380
June 30, 2025	201.4	199.6	199.6	201.4	199.6	28
June 27, 2025	200.95	201.25	201.25	201.95	200.45	160
June 26, 2025	200.9	199.98	199.98	200.9	199.66	1,036
June 25, 2025	202.75	200.15	200.15	202.75	200.15	74
June 24, 2025	203.75	202.5	202.5	203.75	201.85	120
June 23, 2025	202.4	201.05	201.05	202.4	201.05	186
June 20, 2025	204.9	202.35	202.35	204.9	202.25	825
June 19, 2025	202.3	203.95	203.95	203.95	202.3	25
June 18, 2025	203.65	203.15	203.15	203.9	202.85	123
June 17, 2025	206.35	205.25	205.25	207.5	205.25	2,499
June 16, 2025	210.3	207.8	207.8	210.3	207.8	259
June 13, 2025	211.7	211.25	211.25	213.6	211.05	184
June 12, 2025	211.85	213.05	213.05	213.75	211.35	296
June 11, 2025	213.5	212	212	213.5	211.5	292
June 10, 2025	212.1	212.6	212.6	212.6	210.85	310
June 09, 2025	210.35	210.2	210.2	210.35	209.9	11
June 06, 2025	209.35	210.6	210.6	210.7	209.35	490
June 05, 2025	208.5	208.55	208.55	209.3	208.5	1
June 04, 2025	206.55	207.95	207.95	208.45	206.55	346
June 03, 2025	207.85	206	206	207.85	205.35	13
June 02, 2025	207.2	206.7	206.7	207.2	206	539
May 30, 2025	204.45	206.75	206.75	206.85	204.45	175
May 29, 2025	205.2	203.9	203.9	205.2	203.9	24
May 28, 2025	206.3	204.25	204.25	206.3	204.25	133
May 27, 2025	206.8	206.25	206.25	207.3	206.25	276
May 26, 2025	205.25	207.1	207.1	207.1	205.25	315

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