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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	202.65	202.35	202.35	202.65	201.45	139
August 14, 2025	200.75	200.85	200.85	200.85	200	6
August 13, 2025	200.55	200.35	200.35	200.55	199.2	408
August 12, 2025	200.5	201.45	201.45	201.45	200.5	1,584
August 11, 2025	199.1	199.4	199.4	200.1	198.72	287
August 08, 2025	199.2	199.92	199.92	201.15	199.2	557
August 07, 2025	200.35	199.78	199.78	201.55	199.6	6,559
August 06, 2025	201.05	202.25	202.25	203.6	201.05	5,595
August 05, 2025	198.76	199.24	199.24	200.3	198.34	5,353
August 04, 2025	197.7	197.38	197.38	197.7	196.72	4,932
August 01, 2025	199.8	197.12	197.12	200.65	196.7	210
July 31, 2025	201.5	200.25	200.25	202.2	199.58	3,488
July 30, 2025	202.9	200.35	200.35	202.9	200.25	347
July 29, 2025	201	201.4	201.4	202.65	201	946
July 28, 2025	198.36	200.6	200.6	200.6	197.86	326
July 25, 2025	197.08	196.76	196.76	197.22	195.02	622
July 24, 2025	198.76	196.98	196.98	198.76	196.38	488
July 23, 2025	198.72	198.56	198.56	198.72	198.08	437
July 22, 2025	195.74	196.26	196.26	196.46	195.74	129
July 21, 2025	196.62	196.12	196.12	197.36	195.16	151
July 18, 2025	197.6	196.44	196.44	198	196.44	126
July 17, 2025	195.96	195.64	195.64	196.18	194.8	801
July 16, 2025	196.54	195.2	195.2	197.8	195.18	1,163
July 15, 2025	196.58	196.62	196.62	197.26	196.26	187
July 14, 2025	199.16	197.26	197.26	200.5	197.26	120
July 11, 2025	198.48	199.74	199.74	199.86	198.08	159
July 10, 2025	197.76	198.14	198.14	198.38	196.18	184
July 09, 2025	196.54	196.32	196.32	196.94	196.32	261
July 08, 2025	191.12	195	195	195.06	191.12	264
July 07, 2025	190.74	191.2	191.2	192	190.46	225
July 04, 2025	193.48	193.84	193.84	193.98	193.32	42
July 03, 2025	194.5	194.36	194.36	194.94	193.74	1,500
July 02, 2025	191.46	193.28	193.28	194.76	191.46	2,431
July 01, 2025	189.84	190.36	190.36	190.36	189.06	860
June 30, 2025	191.2	189.6	189.6	191.2	189.6	634
June 27, 2025	191.6	191.66	191.66	191.72	190.76	244
June 26, 2025	190.94	191.06	191.06	191.16	189.58	7,744
June 25, 2025	191.46	191.16	191.16	192.68	189.82	7,744
June 24, 2025	190.62	191.34	191.34	192.9	190.16	2,869
June 23, 2025	202.6	199.04	199.04	204.3	199	5,429
June 20, 2025	197.74	199	199	200.3	197.74	3,147
June 19, 2025	200.7	201.05	201.05	201.15	200.1	519
June 18, 2025	199.28	197.84	197.84	199.74	197.5	9,554
June 17, 2025	196.9	199.06	199.06	199.4	196.9	4,798
June 16, 2025	199.42	196.12	196.12	199.42	196.12	2,605
June 13, 2025	200.55	196.72	196.72	200.55	196.34	2,256
June 12, 2025	195.18	194.82	194.82	195.18	193.42	44
June 11, 2025	192.44	192.26	192.26	193.2	191.96	1,514
June 10, 2025	189.62	193.14	193.14	193.14	189.62	598
June 09, 2025	187.94	187.92	187.92	188	187.12	375
June 06, 2025	186.68	187.56	187.56	187.56	186.58	257
June 05, 2025	185.96	185.68	185.68	186.54	185.68	63
June 04, 2025	188.22	185.68	185.68	188.22	185.68	517
June 03, 2025	186.76	188.54	188.54	188.54	185.7	96
June 02, 2025	184.96	186.36	186.36	186.64	184.86	99
May 30, 2025	184.62	183.82	183.82	185.78	183.8	118
May 29, 2025	185.38	183.34	183.34	185.7	183.34	20
May 28, 2025	185.5	184.3	184.3	185.5	184.3	266
May 27, 2025	183.78	184.3	184.3	185.64	183.78	2,444
May 26, 2025	184.5	184.2	184.2	184.68	183.96	406

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