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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	128.3	127.96	127.96	128.36	127.78	178
September 11, 2025	127.6	127.94	127.94	127.94	126.98	606
September 10, 2025	130.34	127.9	127.9	130.6	127.9	221
September 09, 2025	129.18	129.06	129.06	129.8	128.74	430
September 08, 2025	127.76	128.74	128.74	128.74	127.6	68
September 05, 2025	127.4	126.88	126.88	127.5	126.38	1,891
September 04, 2025	123.98	125.48	125.48	125.7	123.98	2,794
September 03, 2025	124.94	123.44	123.44	125	123.44	90
September 02, 2025	125.38	122.48	122.48	125.38	122.48	6,017
September 01, 2025	125.86	126.22	126.22	126.52	125.86	490
August 29, 2025	128.36	126.02	126.02	128.62	126.02	580
August 28, 2025	129.18	128.88	128.88	129.44	128.46	28
August 27, 2025	127.94	128.86	128.86	128.86	127.94	207
August 26, 2025	127.96	127.9	127.9	128.32	127.56	12,624
August 25, 2025	127.9	127.9	127.9	128.2	127.7	22
August 22, 2025	126.2	128.16	128.16	128.32	126.2	95
August 21, 2025	127.32	126.64	126.64	127.32	126.58	12
August 20, 2025	127.18	127.32	127.32	128.26	126.72	107
August 19, 2025	128.32	128.46	128.46	128.88	128.32	109
August 18, 2025	127.82	127.52	127.52	127.82	126.9	774
August 15, 2025	128.52	127.74	127.74	129.02	127.74	137
August 14, 2025	128.86	128.5	128.5	128.88	128.32	86
August 13, 2025	127.76	128.54	128.54	128.68	127.76	6,246
August 12, 2025	129.08	126.98	126.98	129.08	126.44	39
August 11, 2025	129.96	129.38	129.38	129.96	129.18	100
August 08, 2025	129.36	129.42	129.42	129.78	128.78	317
August 07, 2025	128.3	129.68	129.68	130	128.3	13
August 06, 2025	128.16	127.1	127.1	128.16	126.56	85
August 05, 2025	128.32	127.48	127.48	128.32	127.48	657
August 04, 2025	127.28	126.86	126.86	127.62	126.86	153
August 01, 2025	128.58	126.38	126.38	128.74	125.8	123
July 31, 2025	132.66	129.82	129.82	133.02	129.82	164
July 30, 2025	131.46	131.52	131.52	131.62	131	1,031
July 29, 2025	130.68	130.76	130.76	131.26	130.68	101

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