SPDR MSCI Europe Energy UCITS ETF - SPYN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	243.8	241.6	241.6	243.8	241.15	2,872
February 19, 2026	241.45	243.9	243.9	244.45	240.5	847
February 18, 2026	235.05	238.7	238.7	238.9	234.75	706
February 17, 2026	234.85	233.6	233.6	236.95	231.85	2,329
February 16, 2026	234.25	235.3	235.3	235.35	233.95	975
February 13, 2026	233.45	234.05	234.05	234.05	232	555
February 12, 2026	238.45	233.95	233.95	238.55	233.75	1,034
February 11, 2026	231.65	237	237	237.05	231.65	443
February 10, 2026	230.35	229.4	229.4	231.95	228.7	160
February 09, 2026	229.4	231.9	231.9	232.05	229.4	457
February 06, 2026	229.15	230.9	230.9	231.55	227.35	637
February 05, 2026	231.15	227.25	227.25	232.35	227.15	1,690
February 04, 2026	232.3	232.65	232.65	233.95	231.15	657
February 03, 2026	227.05	228.7	228.7	229	224.9	910
February 02, 2026	221.95	226.7	226.7	226.7	221.75	1,190
January 30, 2026	226.75	228.2	228.2	228.2	224.95	6,467
January 29, 2026	225.75	227.25	227.25	229.6	225.35	977
January 28, 2026	222.1	223.3	223.3	224.1	221.75	510
January 27, 2026	218.5	220.55	220.55	220.55	218.4	1,327
January 26, 2026	219.7	219.2	219.2	221.05	219.2	359
January 23, 2026	216.15	218.8	218.8	220.4	216.15	3,393
January 22, 2026	220.95	215.6	215.6	220.95	215.55	11,002
January 21, 2026	216.8	218.85	218.85	219.25	216.2	1,140
January 20, 2026	215.55	216.45	216.45	216.95	214.25	723
January 19, 2026	216.75	216.5	216.5	217.95	215.9	232
January 16, 2026	216.9	218.8	218.8	219.65	216.75	1,104
January 15, 2026	215.4	217.8	217.8	217.8	215.35	394
January 14, 2026	216.25	219.2	219.2	219.2	215.9	1,658
January 13, 2026	213.25	217.1	217.1	217.25	213.15	2,696
January 12, 2026	211.3	212.4	212.4	212.4	209.85	2,496
January 09, 2026	209.05	211.3	211.3	211.55	209	697
January 08, 2026	207	209.45	209.45	209.45	205.45	2,846
January 07, 2026	211.15	208.2	208.2	211.15	207.15	2,485
January 06, 2026	217.95	215.4	215.4	219.2	215.4	708
January 05, 2026	217.05	216.1	216.1	218.05	213.4	365
January 02, 2026	215.25	216.2	216.2	216.5	214.5	436
December 30, 2025	211.6	212.2	212.2	212.3	211.6	368
December 29, 2025	209.7	210.95	210.95	211.15	209.7	2,851
December 23, 2025	209.8	210.1	209.4	210.55	209.6	1,227
December 22, 2025	209.8	210.1	210.1	210.45	209.5	808
December 19, 2025	207.15	208.95	208.95	208.95	206.45	920
December 18, 2025	208.1	206.85	206.85	208.1	206.85	60
December 17, 2025	207.2	206.7	206.7	208.5	206.7	1,347
December 16, 2025	209.25	204.8	204.8	209.25	203.4	863
December 15, 2025	211.6	209.7	209.7	211.75	209.7	203
December 12, 2025	211.35	210.8	210.8	211.7	209.6	301
December 11, 2025	212.3	211.5	211.5	212.6	211.5	507
December 10, 2025	213.75	212.4	212.4	214.15	212.2	98
December 09, 2025	215.65	213.95	213.95	215.65	213.95	283
December 08, 2025	215.5	215.4	215.4	216.15	214.65	143
December 05, 2025	217.6	216.1	216.1	217.6	215.6	198
December 04, 2025	219.4	219	219	219.4	217.95	232
December 03, 2025	216.35	218.75	218.75	218.85	216.35	325
December 02, 2025	216.95	216	216	217	216	658
December 01, 2025	215.75	216.75	216.75	217.7	215.6	498
November 28, 2025	215.1	216	216	216.05	214.6	95
November 27, 2025	213.95	213.7	213.7	213.95	213.35	1,005
November 26, 2025	213.85	214.5	214.5	214.65	213.05	176
November 25, 2025	214.6	212.95	212.95	214.85	212.4	277
November 24, 2025	213.4	213.35	213.35	213.55	212	264

SPDR MSCI Europe Energy UCITS ETF (SPYN.DE) XETRA