SPDR MSCI Europe Materials UCITS ETF - SPYP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	313.5	314.15	314.15	314.15	313.35	35
December 03, 2025	312	312.95	312.95	313.85	312	277
December 02, 2025	313	310.85	310.85	313.9	310.85	1,452
December 01, 2025	311.6	313.65	313.65	314.15	311.6	8
November 28, 2025	311.3	313.35	313.35	313.35	311.3	100
November 27, 2025	310	310.6	310.6	310.6	310	100
November 26, 2025	309.9	311	311	311.1	309	305
November 25, 2025	305.1	309.05	309.05	309.1	304.75	64
November 24, 2025	305	304.45	304.45	305.8	302.65	2,733
November 21, 2025	298.8	302.3	302.3	302.3	298.8	44
November 20, 2025	305.55	302.65	302.65	305.55	302.65	44
November 19, 2025	301.65	303.1	303.1	304.8	301.65	27
November 18, 2025	302.3	301.6	301.6	303.5	301.6	27
November 17, 2025	311.1	308.45	308.45	311.1	308.45	21
November 14, 2025	312.4	311.2	311.2	312.4	308.85	25
November 13, 2025	317.05	315.55	315.55	317.05	315.55	283
November 12, 2025	313.5	315.6	315.6	315.8	313.5	283
November 11, 2025	308.85	312.25	312.25	312.25	308.85	501
November 10, 2025	308.25	307.9	307.9	309.2	307.9	5
November 07, 2025	306.05	304.6	304.6	306.05	302.5	52
November 06, 2025	306.1	304.75	304.75	306.6	304.75	101
November 05, 2025	301.4	305.1	305.1	305.1	301.4	52
November 04, 2025	301.95	302.55	302.55	302.55	301.05	32
November 03, 2025	307	305.5	305.5	308.05	305.5	78
October 31, 2025	310.7	309.45	309.45	310.7	309.45	2
October 30, 2025	311.8	310.85	310.85	311.8	309.85	35
October 29, 2025	314.3	312.45	312.45	314.9	312.45	345
October 28, 2025	309.75	311.5	311.5	311.5	309.75	61
October 27, 2025	313.65	311.25	311.25	313.65	311.25	3
October 24, 2025	312.3	312.75	312.75	312.75	310.85	7
October 23, 2025	309.8	311.25	311.25	311.3	309.55	38
October 22, 2025	309.65	309.5	309.5	309.65	308.25	167
October 21, 2025	310.6	309	309	310.6	308.35	64
October 20, 2025	308.55	310.5	310.5	310.5	308.5	102
October 17, 2025	307.4	307.3	307.3	307.85	307.3	6
October 16, 2025	307.75	310.6	310.6	310.6	307.55	62
October 15, 2025	308.3	308.1	308.1	308.65	307.45	55
October 14, 2025	304.2	306.1	306.1	306.1	304.1	39
October 13, 2025	303.95	307.55	307.55	307.55	303.95	24
October 10, 2025	306.35	301.65	301.65	306.5	301.65	339
October 09, 2025	308.15	307.45	307.45	309.6	307.45	48
October 08, 2025	304.1	306.65	306.65	306.65	304.1	164
October 07, 2025	303.3	303.8	303.8	304.5	302.35	287
October 06, 2025	304.5	303.95	303.95	304.65	302.85	344
October 03, 2025	304.9	304.55	304.55	304.9	303.35	2
October 02, 2025	306.65	304.05	304.05	306.65	304.05	63
October 01, 2025	301.95	304.05	304.05	305.25	301.95	63
September 30, 2025	300.85	303	303	303	300.85	25
September 29, 2025	301.55	302.5	302.5	302.5	301.25	20
September 26, 2025	299.8	300.4	300.4	300.4	298.45	5
September 25, 2025	299.95	298.85	298.85	299.95	298.55	4
September 24, 2025	297.65	299.85	299.85	299.95	297.55	9
September 23, 2025	298.75	299.3	299.3	300.65	298.75	9
September 22, 2025	298.95	298.15	298.15	299.45	298.15	9
September 19, 2025	299.15	298.9	298.9	299.55	298.9	18
September 18, 2025	299.8	298.75	298.75	301.4	298.65	16
September 17, 2025	301.2	300.35	300.35	301.2	300.35	482
September 16, 2025	305	302.45	302.45	305.4	302.45	482
September 15, 2025	305.4	304.75	304.75	305.4	304.6	6
September 12, 2025	306.65	304.35	304.35	306.65	304.35	192

SPDR MSCI Europe Materials UCITS ETF (SPYP.DE) XETRA