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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	164.4	165.42	165.42	165.7	163.42	1,459
February 19, 2026	164.58	163.84	163.84	164.58	163.18	179
February 18, 2026	160.9	164.84	164.84	164.84	160.9	555
February 17, 2026	157.98	159.76	159.76	159.76	156.64	393
February 16, 2026	160.04	158.44	158.44	160.04	158.32	537
February 13, 2026	157.96	159.36	159.36	159.36	157.64	846
February 12, 2026	160.82	156.68	156.68	160.82	156.5	213
February 11, 2026	159.4	159.58	159.58	161	158.14	1,169
February 10, 2026	160.52	161.36	161.36	161.5	160	124
February 09, 2026	159.74	160.76	160.76	160.76	158.24	1,066
February 06, 2026	154.04	158.4	158.4	158.4	153.62	2,930
February 05, 2026	155.68	155.48	155.48	156.88	153.44	901
February 04, 2026	157.76	154.28	154.28	157.76	154.28	1,000
February 03, 2026	163.44	157.52	157.52	163.44	157.2	715
February 02, 2026	157.34	161.9	161.9	162.06	157.02	1,958
January 30, 2026	159.18	160.18	160.18	160.4	158.74	1,171
January 29, 2026	164.32	157.44	157.44	164.88	156.76	2,241
January 28, 2026	170.94	164.84	164.84	171.04	164.62	700
January 27, 2026	166.2	166.46	166.46	167.04	164.88	18,864
January 26, 2026	164.48	164.88	164.88	165.02	162.96	649
January 23, 2026	163.48	164.72	164.72	165.14	161.9	657
January 22, 2026	162.8	162.78	162.78	164.2	162.74	777
January 21, 2026	159.78	160.88	160.88	161.18	158	359
January 20, 2026	159.1	160.54	160.54	160.54	157.68	651
January 19, 2026	162.04	160.08	160.08	162.08	160.08	1,291
January 16, 2026	164.46	165.02	165.02	165.02	163.92	304
January 15, 2026	164.7	164.62	164.62	165.64	162.98	889
January 14, 2026	162.6	159.64	159.64	162.64	159.64	153
January 13, 2026	162.82	163	163	163.22	162.1	191
January 12, 2026	161.28	161.66	161.66	162.02	160.46	1,055
January 09, 2026	156.9	161.34	161.34	161.34	156.9	206
January 08, 2026	159.18	155.24	155.24	159.46	155.24	696
January 07, 2026	158.72	159.84	159.84	159.84	158.12	166
January 06, 2026	157.46	157.7	157.7	157.88	156.36	250
January 05, 2026	153.26	156.9	156.9	156.9	153.26	1,265
January 02, 2026	148.38	150.7	150.7	152.24	148.38	7,100
December 30, 2025	146.7	147.88	147.88	147.92	146.7	17
December 29, 2025	146.14	146.42	146.42	146.68	145.42	220
December 23, 2025	146.3	146.06	146.06	146.3	145.86	134
December 22, 2025	146.62	146.18	146.18	146.88	145.88	50
December 19, 2025	144.32	145.76	145.76	145.92	143.94	1,392
December 18, 2025	143.04	144.86	144.86	145.04	143.04	76
December 17, 2025	145.64	142.52	142.52	145.78	142.52	3,829
December 16, 2025	145.24	145.42	145.42	146.2	145.24	623
December 15, 2025	147.06	147.04	147.04	147.82	145.98	75
December 12, 2025	150.16	147.2	147.2	150.16	147.2	120
December 11, 2025	147.82	149.34	149.34	150	147.82	1
December 10, 2025	151	149.68	149.68	151	149.42	315
December 09, 2025	151.54	151.04	151.04	151.54	150.66	124
December 08, 2025	150.66	151.46	151.46	151.96	150.66	143
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

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