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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	337.85	341.35	341.35	341.35	337.85	54
January 13, 2026	336.65	335.4	335.4	336.65	334.6	525
January 12, 2026	335.6	337.25	337.25	337.25	334.85	228
January 09, 2026	331.9	334.1	334.1	334.1	331.1	83
January 08, 2026	329	328.7	328.7	329	328.15	156
January 07, 2026	333.75	330.5	330.5	333.75	329.5	67
January 06, 2026	330.2	333.25	333.25	333.25	328.7	1,465
January 05, 2026	328.5	328.55	328.55	329.35	326.8	1,465
January 02, 2026	326.4	326	326	328.4	326	101
December 30, 2025	323.95	326.1	326.1	326.1	323.95	1
December 29, 2025	322.8	322.8	322.8	325.1	322.8	94
December 23, 2025	319.9	321.9	321.9	321.9	319.9	42
December 22, 2025	320.45	320.05	320.05	320.45	318.7	12
December 19, 2025	317.4	318.85	318.85	319.25	317.4	41
December 18, 2025	315.35	318.25	318.25	318.25	315.35	46
December 17, 2025	315.2	314.8	314.8	316.15	314.8	15
December 16, 2025	314.35	314.55	314.55	315.9	314.35	45
December 15, 2025	314.6	313.75	313.75	315.3	313.75	47
December 12, 2025	315.05	311.9	311.9	315.45	311.9	34
December 11, 2025	312.1	313.9	313.9	313.9	311.25	33
December 10, 2025	311.65	312.1	312.1	312.1	310.9	11
December 09, 2025	311.5	312.05	312.05	312.05	310.35	26
December 08, 2025	313.6	313	313	314.15	313	123
December 05, 2025	316.2	314.95	314.95	316.2	314.8	14
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

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