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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	301.7	304.3	304.3	304.3	301.6	107
September 10, 2025	302.9	301.2	301.2	303.65	300.9	170
September 09, 2025	303.35	303.15	303.15	305.85	303.15	328
September 08, 2025	301.3	302.15	302.15	302.15	301.05	2,225
September 05, 2025	300.25	300.05	300.05	300.25	299.5	16
September 04, 2025	298.65	298.05	298.05	299.9	298	60
September 03, 2025	298.75	298.05	298.05	300.35	298.05	33
September 02, 2025	299.45	296.45	296.45	299.45	296.45	50
September 01, 2025	300.8	300.25	300.25	301.4	299.95	31
August 29, 2025	302.2	300.6	300.6	302.2	300.05	6
August 28, 2025	303.4	302.15	302.15	303.4	302.15	10
August 27, 2025	302.05	301.3	301.3	302.05	301.3	24
August 26, 2025	302.7	301.95	301.95	303.55	301.6	160
August 25, 2025	304.6	303.3	303.3	304.6	303.3	184
August 22, 2025	302.25	305	305	305.1	302.25	184
August 21, 2025	302.9	301.5	301.5	302.9	300.75	10
August 20, 2025	301.85	303.7	303.7	304.1	301.85	155
August 19, 2025	299.7	303.7	303.7	303.7	299.7	1,129
August 18, 2025	300	298.8	298.8	300	298.6	1,200
August 15, 2025	302.75	300.85	300.85	302.75	300.85	111
August 14, 2025	299.05	299.6	299.6	299.6	299.05	94
August 13, 2025	298.55	299.15	299.15	299.15	298.05	94
August 12, 2025	297.4	297.3	297.3	297.4	295.75	260
August 11, 2025	299.2	295.35	295.35	299.2	295.35	260
August 08, 2025	296.6	297.75	297.75	297.75	296.2	302
August 07, 2025	291.95	295.35	295.35	295.65	291.95	302
August 06, 2025	292.2	291.7	291.7	293.65	291.7	25
August 05, 2025	292.1	292.3	292.3	293	291.9	25
August 04, 2025	290.4	291.1	291.1	291.15	290.4	195
August 01, 2025	292.45	288.7	288.7	292.45	288.55	11
July 31, 2025	295.95	295.15	295.15	297.35	295.15	93
July 30, 2025	300.35	299.8	299.8	301.3	299.8	4
July 29, 2025	302.8	301.45	301.45	303.3	301.45	203
July 28, 2025	305.85	302.9	302.9	305.85	301.75	101
July 25, 2025	304	304.15	304.15	304.2	304	5
July 24, 2025	306.85	305.05	305.05	307	305.05	15
July 23, 2025	304.95	306	306	306.05	304.95	32
July 22, 2025	301.55	302.3	302.3	302.45	300	5
July 21, 2025	302.1	302.6	302.6	302.85	302.1	17
July 18, 2025	300.95	299.4	299.4	300.95	299.4	19
July 17, 2025	301	299.7	299.7	301	299.7	19
July 16, 2025	300.65	298.2	298.2	300.65	298.2	47
July 15, 2025	302.3	300.95	300.95	303.5	300.85	47
July 14, 2025	302.4	301.6	301.6	302.55	301.2	19
July 11, 2025	305.15	303.4	303.4	305.15	303.15	58
July 10, 2025	305.5	306.4	306.4	307.2	305.5	2,508
July 09, 2025	300.4	301.5	301.5	302.15	299.6	247
July 08, 2025	298.9	301	301	301	298.3	342

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