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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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