State Street SPDR MSCI Europe Energy UCITS ETF (SPYN.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPYN.DE Historical Return
If you invested €1000 in SPDR MSCI Europe Energy UCITS ETF (SPYN.DE) 10 years ago, it would be worth €2,915.96 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,361.66, while €1000 invested 1 year ago would be worth €1,530.88. This corresponds to total returns of 191.6%, 136.17%, 53.09%, respectively, with annualized returns of 11.3%, 18.76%, 53.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPYN.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 304.9 | 311.3 | 311.3 | 311.7 | 304.05 | 1,545 |
| September 30, 2026 | 310.85 | 309.6 | 309.6 | 310.85 | 307.75 | 871 |
| September 29, 2026 | 317.15 | 312 | 312 | 317.15 | 310 | 1,465 |
| September 28, 2026 | 317.55 | 318.8 | 318.8 | 320.6 | 317.55 | 968 |
| September 25, 2026 | 316.15 | 315.15 | 315.15 | 317.6 | 312.4 | 637 |
| September 24, 2026 | 316.35 | 320.55 | 320.55 | 320.55 | 315.9 | 288 |
| September 23, 2026 | 308.55 | 314.3 | 314.3 | 314.6 | 308.55 | 1,609 |
| September 22, 2026 | 309.05 | 307.95 | 307.95 | 310.4 | 301.5 | 896 |
| September 21, 2026 | 310.35 | 307.4 | 307.4 | 311.9 | 307.4 | 2,402 |
| September 18, 2026 | 312.5 | 313.45 | 313.45 | 313.55 | 310.6 | 422 |
| September 17, 2026 | 314.55 | 315.25 | 315.25 | 316.65 | 314 | 1,069 |
| September 16, 2026 | 321.55 | 316.1 | 316.1 | 322.25 | 315.65 | 6,108 |
| September 15, 2026 | 315.5 | 320.4 | 320.4 | 320.65 | 314.25 | 1,240 |
| September 11, 2026 | 311.2 | 312.9 | 312.9 | 313.95 | 310.3 | 722 |
| September 10, 2026 | 311.65 | 311.95 | 311.95 | 315.7 | 310.75 | 1,174 |
| September 09, 2026 | 311.25 | 310.6 | 310.6 | 311.8 | 310.3 | 423 |
| September 08, 2026 | 307.85 | 307.5 | 307.5 | 309 | 305.45 | 662 |
| September 07, 2026 | 304.3 | 305.35 | 305.35 | 305.95 | 304.3 | 165 |
| September 04, 2026 | 303.15 | 301.2 | 301.2 | 303.45 | 301.15 | 198 |
| September 03, 2026 | 303.4 | 304.4 | 304.4 | 304.65 | 302.4 | 184 |
| September 02, 2026 | 308.45 | 305.15 | 305.15 | 308.45 | 303.4 | 2,125 |
| September 01, 2026 | 301.55 | 304.65 | 304.65 | 305.2 | 300.9 | 711 |
| August 31, 2026 | 296.85 | 296.9 | 296.9 | 300 | 294.85 | 10,147 |
| August 28, 2026 | 294.2 | 293.55 | 293.55 | 294.2 | 292.95 | 38 |
| August 27, 2026 | 293.65 | 291.55 | 291.55 | 295.5 | 291.05 | 407 |
| August 26, 2026 | 293.2 | 295.9 | 295.9 | 296.4 | 292.4 | 201 |
| August 25, 2026 | 299.15 | 297.55 | 297.55 | 300.85 | 297 | 851 |
| August 24, 2026 | 304.2 | 299.65 | 299.65 | 304.2 | 299.65 | 811 |
| August 21, 2026 | 306.5 | 304.5 | 304.5 | 307.35 | 304 | 1,185 |
| August 20, 2026 | 302.35 | 306.3 | 306.3 | 307.3 | 301.55 | 336 |
| August 19, 2026 | 300.8 | 302.5 | 302.5 | 303.3 | 300.55 | 3,218 |
| August 18, 2026 | 298.4 | 299.75 | 299.75 | 301 | 297.75 | 1,385 |
| August 17, 2026 | 294.55 | 294.6 | 294.6 | 295.6 | 292.65 | 883 |
| August 14, 2026 | 292.55 | 294.1 | 294.1 | 294.95 | 292.05 | 239 |
| August 13, 2026 | 293.8 | 291.9 | 291.9 | 293.8 | 288.2 | 655 |
| August 12, 2026 | 294.8 | 292.6 | 292.6 | 295.25 | 291.15 | 1,056 |
| August 11, 2026 | 294 | 295.65 | 295.65 | 295.65 | 292.5 | 1,827 |
| August 10, 2026 | 286.4 | 290.25 | 290.25 | 290.45 | 285.2 | 1,211 |
| August 07, 2026 | 289.75 | 285.85 | 285.85 | 289.8 | 284.65 | 800 |
| August 06, 2026 | 285.6 | 287.6 | 287.6 | 287.65 | 285.2 | 1,237 |
| August 05, 2026 | 289.75 | 285.35 | 285.35 | 291.3 | 285.15 | 602 |
| August 04, 2026 | 298 | 288.85 | 288.85 | 300 | 287.2 | 2,454 |
| August 03, 2026 | 291.4 | 297.05 | 297.05 | 297.05 | 291.4 | 922 |
| July 31, 2026 | 293.8 | 297.55 | 297.55 | 297.55 | 293.7 | 750 |
| July 30, 2026 | 294.15 | 293.55 | 293.55 | 296.65 | 292 | 1,677 |
| July 29, 2026 | 289.05 | 294.15 | 294.15 | 294.3 | 288.25 | 2,093 |
| July 28, 2026 | 286.65 | 284.1 | 284.1 | 288.6 | 284.1 | 2,629 |
| July 27, 2026 | 285.85 | 288 | 288 | 289 | 284.5 | 6,277 |
| July 24, 2026 | 293.95 | 293.85 | 293.85 | 295.2 | 291.65 | 515 |
| July 23, 2026 | 293.55 | 297.55 | 297.55 | 297.95 | 293.55 | 1,631 |
| July 22, 2026 | 287.35 | 290.3 | 290.3 | 291.75 | 287.35 | 5,193 |
| July 21, 2026 | 283.7 | 285.65 | 285.65 | 285.65 | 282.7 | 1,566 |
| July 20, 2026 | 285.55 | 282.45 | 282.45 | 285.55 | 279.95 | 3,977 |
| July 17, 2026 | 276.5 | 281 | 281 | 282.15 | 276.5 | 942 |
| July 16, 2026 | 273.25 | 276.2 | 276.2 | 276.55 | 273.25 | 2,542 |
| July 15, 2026 | 278.35 | 275.4 | 275.4 | 279.15 | 275.4 | 1,467 |
| July 14, 2026 | 279.55 | 277.35 | 277.35 | 280 | 275.5 | 3,228 |
| July 13, 2026 | 271.4 | 273.9 | 273.9 | 273.9 | 269.65 | 2,076 |
| July 10, 2026 | 265.25 | 265.55 | 265.55 | 266.3 | 264.95 | 3,357 |
| July 09, 2026 | 267.1 | 266 | 266 | 267.5 | 265.85 | 2,494 |
AD
