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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	212.35	214.4	214.4	214.4	212.2	153
November 20, 2025	216.65	216.4	216.4	218.35	216.2	5,589
November 19, 2025	219.25	214.85	214.85	219.25	214.45	334
November 18, 2025	218	217	217	218.1	215.55	1,361
November 17, 2025	219.6	220.4	220.4	220.95	219.25	167
November 14, 2025	218.9	219.5	219.5	219.5	216.9	2,866
November 13, 2025	218.8	219.3	219.3	219.7	218.4	132
November 12, 2025	221.2	218.8	218.8	221.2	218.8	479
November 11, 2025	218.55	221.1	221.1	221.1	217.75	852
November 10, 2025	217	216.2	216.2	217	215.2	146
November 07, 2025	214.8	214.5	214.5	215.3	212.85	398
November 06, 2025	213.5	213.8	213.8	214.15	213.5	354
November 05, 2025	212.05	214.85	214.85	215.25	212.05	1,118
November 04, 2025	211.6	212.9	212.9	212.9	210.1	204
November 03, 2025	215.5	213.85	213.85	215.5	212.95	3,190
October 31, 2025	214.55	213.25	213.25	214.55	211.8	1,820
October 30, 2025	212.3	214.25	214.25	214.5	212.25	720
October 29, 2025	211.4	213.8	213.8	214.1	211.15	505
October 28, 2025	210.55	211.15	211.15	211.25	210.05	244
October 27, 2025	212.6	212.45	212.45	212.6	211.05	196
October 24, 2025	212.35	212.15	212.15	213	211.95	469
October 23, 2025	210.9	212.25	212.25	213.25	210.9	483
October 22, 2025	206.3	207.15	207.15	207.35	205.65	159
October 21, 2025	203.9	204.05	204.05	204.45	203.15	956
October 20, 2025	202.85	202.9	202.9	203.95	202.85	903
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

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