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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	198.76	201.95	201.95	201.95	198.16	1,062
October 16, 2025	203.15	202.2	202.2	203.15	202.2	188
October 15, 2025	201.95	202.4	202.4	203.25	201.95	561
October 14, 2025	200.85	200.85	200.85	201.1	199.44	487
October 13, 2025	202	202.5	202.5	203.2	202	1,809
October 10, 2025	205.85	201.45	201.45	206.5	201.45	184
October 09, 2025	208.4	207.6	207.6	208.55	207.2	147
October 08, 2025	208.65	207.75	207.75	208.7	206.75	434
October 07, 2025	209	207.75	207.75	209	207.05	3,037
October 06, 2025	205.7	206.8	206.8	207.1	205.25	256
October 03, 2025	202.9	203.6	203.6	204.05	202.9	109
October 02, 2025	204.5	202.4	202.4	204.5	202.4	878
October 01, 2025	202.4	204.1	204.1	204.35	202.2	270
September 30, 2025	203.35	201.2	201.2	203.35	200	556
September 29, 2025	208.1	205.25	205.25	208.45	205.05	373
September 26, 2025	207.6	209.2	209.2	209.35	206.85	190
September 25, 2025	205.8	206.55	206.55	206.6	205.4	34
September 24, 2025	202.4	205.7	205.7	206	202.4	269
September 23, 2025	199.64	202.65	202.65	203.4	199.64	916
September 22, 2025	199.54	199.62	199.62	199.62	198.24	500
September 19, 2025	201.25	198.9	198.9	201.25	198.9	215
September 18, 2025	200.05	201	201	201.45	199.96	248
September 17, 2025	201.7	199.96	199.96	201.7	199.7	258
September 16, 2025	201.25	201.85	201.85	201.85	199.96	520
September 15, 2025	202.35	201.45	201.45	202.35	200.55	577
September 12, 2025	201	201.45	201.45	201.6	201	49
September 11, 2025	204.2	202.1	202.1	205	201.7	761
September 10, 2025	202.25	202.8	202.8	203.2	201.75	681
September 09, 2025	200.6	202.85	202.85	203.25	200.45	929
September 08, 2025	201.7	200.2	200.2	202.25	199.58	269
September 05, 2025	203	199.1	199.1	203.15	198.72	419
September 04, 2025	202.35	203.25	203.25	203.6	202.35	31
September 03, 2025	207.6	203	203	208.15	203	1,619
September 02, 2025	206.9	206.2	206.2	208.7	206.2	201
September 01, 2025	206.75	206.95	206.95	207.05	206.35	244
August 29, 2025	206.95	206.5	206.5	207.9	206.5	183
August 28, 2025	206.55	205.8	205.8	206.85	205	608
August 27, 2025	206.65	206.5	206.5	207.4	205.65	450
August 26, 2025	206.5	205.15	205.15	206.8	205.15	39
August 25, 2025	205.85	207	207	207	205.65	100
August 22, 2025	205.8	206.05	206.05	206.9	205.15	141
August 21, 2025	204.35	204.65	204.65	204.65	204.2	179
August 20, 2025	202.3	203.1	203.1	203.65	201.5	353
August 19, 2025	200.25	202.75	202.75	202.75	200.25	1,660
August 18, 2025	201.6	201.2	201.2	201.75	200.55	416
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

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