SPDR MSCI Europe Technology UCITS ETF - SPYK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	150.38	150.5	150.5	151.52	150.38	81
December 04, 2025	150.36	150.34	150.34	150.82	150.26	48
December 03, 2025	149.6	149	149	149.6	148.34	68
December 02, 2025	145.94	146.98	146.98	148.32	145.94	63
December 01, 2025	145.12	145.98	145.98	146.06	144.28	135
November 28, 2025	144.4	145.14	145.14	145.14	144	296
November 27, 2025	144.08	144.24	144.24	144.86	144.08	11,058
November 26, 2025	142.22	144.58	144.58	144.58	141.88	41
November 25, 2025	142.06	140.62	140.62	142.06	139	1,419
November 24, 2025	139.8	140.78	140.78	140.94	139.28	843
November 21, 2025	137.86	138.1	138.1	139.84	136.94	216
November 20, 2025	145.08	142.34	142.34	145.08	142.34	78
November 19, 2025	141.04	141.44	141.44	142.56	140.22	897
November 18, 2025	141.52	140.94	140.94	141.66	140.86	81
November 17, 2025	145.3	143.52	143.52	145.3	143.52	72
November 14, 2025	144.78	145.04	145.04	145.42	142.08	417
November 13, 2025	149.98	147.16	147.16	150.38	147.16	73
November 12, 2025	147.14	148.72	148.72	149.6	147.14	19,196
November 11, 2025	146.94	147.1	147.1	147.88	146.64	152
November 10, 2025	147.22	146.18	146.18	147.46	146.18	391
November 07, 2025	147.92	144.14	144.14	147.92	144.14	542
November 06, 2025	149.34	146.86	146.86	150	146.78	561
November 05, 2025	147.32	149.94	149.94	150.36	147.32	76
November 04, 2025	150.56	150.58	150.58	151.5	149.42	853
November 03, 2025	151.12	152.66	152.66	153.28	151.12	200
October 31, 2025	152.26	151.16	151.16	152.4	150.9	578
October 30, 2025	152.06	152.96	152.96	153.12	151.9	1,398
October 29, 2025	152.1	151.46	151.46	153.08	151.2	200
October 28, 2025	150.66	152.2	152.2	152.2	150.2	1,736
October 27, 2025	150.32	150.72	150.72	150.72	149.56	203
October 24, 2025	149.94	149.08	149.08	150.02	149.04	58
October 23, 2025	148.88	148.94	148.94	148.94	146.66	83
October 22, 2025	148.26	148.16	148.16	150.08	148.16	371
October 21, 2025	149.58	150.86	150.86	150.86	149.58	341
October 20, 2025	147.74	150.08	150.08	150.08	147.32	295
October 17, 2025	144.76	146.3	146.3	147.26	144.56	1,382
October 16, 2025	147.68	147.7	147.7	148.82	146.94	870
October 15, 2025	146.72	146.88	146.88	147.62	146	1,290
October 14, 2025	142.64	144.36	144.36	144.36	142.44	4,926
October 13, 2025	142.66	143.38	143.38	143.6	142.66	586
October 10, 2025	145.22	141.06	141.06	145.4	141.06	223
October 09, 2025	146.32	145.12	145.12	146.32	145.12	342
October 08, 2025	144.46	145.42	145.42	145.8	144.14	5,594
October 07, 2025	147.5	146.52	146.52	148.3	146.52	580
October 06, 2025	146.82	147.84	147.84	147.84	145.72	775
October 03, 2025	145.72	145.92	145.92	145.94	145.32	395
October 02, 2025	145.26	146.02	146.02	147.06	145.26	856
October 01, 2025	139.08	141.94	141.94	142.12	139.08	262
September 30, 2025	139.2	140.58	140.58	140.74	139.2	101
September 29, 2025	138.34	139.44	139.44	139.68	138.34	256
September 26, 2025	138.08	138.1	138.1	138.1	137.1	20
September 25, 2025	139.4	138.8	138.8	139.8	137.62	103
September 24, 2025	140.14	139.28	139.28	140.44	139.28	1,063
September 23, 2025	138.08	140.54	140.54	141.22	138.08	465
September 22, 2025	139.42	138.92	138.92	139.42	138.9	279
September 19, 2025	137.9	137.8	137.8	138.42	137.6	277
September 18, 2025	134.02	138.86	138.86	138.86	134.02	1,203
September 17, 2025	131.14	131.9	131.9	131.9	131.08	617
September 16, 2025	132.14	130.4	130.4	132.7	130.4	332
September 15, 2025	128.96	130.62	130.62	130.62	128.74	4,089

SPDR MSCI Europe Technology UCITS ETF (SPYK.DE) XETRA