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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	131.12	130.2	130.2	131.68	130.02	327
July 25, 2025	128.7	128.76	128.76	129.08	128.22	352
July 24, 2025	131.48	129.32	129.32	131.48	128.78	444
July 23, 2025	132.44	131.5	131.5	132.88	131.22	1,569
July 22, 2025	136.26	134.54	134.54	137.04	134.54	25
July 21, 2025	137.6	137.12	137.12	137.6	136.78	4,022
July 18, 2025	138.28	137.38	137.38	138.48	137.1	1,393
July 17, 2025	137.38	138.36	138.36	138.36	136.76	46
July 16, 2025	136.2	134.82	134.82	137.38	134.82	2,567
July 15, 2025	138.66	138.58	138.58	139.4	138.52	5,526
July 14, 2025	137	137.82	137.82	137.82	136.78	1,007
July 11, 2025	139.7	138.44	138.44	139.7	138.44	279
July 10, 2025	140.2	140.34	140.34	141.34	140.2	317
July 09, 2025	139.02	139.48	139.48	140.2	138.6	142
July 08, 2025	137.92	139.36	139.36	139.36	137.92	331
July 07, 2025	136.42	137.82	137.82	137.96	136.26	95
July 04, 2025	136.92	136.28	136.28	136.92	136.02	509
July 03, 2025	136.74	137.74	137.74	137.74	135.88	52
July 02, 2025	136.28	136.38	136.38	136.38	135.18	16
July 01, 2025	137.78	135.96	135.96	137.78	135.96	68
June 30, 2025	138.5	137.42	137.42	138.5	137.42	449
June 27, 2025	137.34	137.76	137.76	137.76	136.64	1,237
June 26, 2025	136.76	135.72	135.72	136.76	135.72	44
June 25, 2025	138.14	136.64	136.64	138.48	136.64	411
June 24, 2025	137.84	137.36	137.36	137.84	136.68	171
June 23, 2025	133.18	134.36	134.36	134.36	133.18	301
June 20, 2025	134.38	133.54	133.54	134.84	133.18	17
June 19, 2025	134.24	133.1	133.1	134.44	133.1	688
June 18, 2025	136.32	135.3	135.3	136.32	135.3	121
June 17, 2025	136.74	136.54	136.54	137.04	136.1	234
June 16, 2025	136.52	137.7	137.7	137.7	136.12	129

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