SPDR MSCI Europe Industrials UCITS ETF - SPYQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	381.45	380.95	380.95	384	380.7	1,558
September 04, 2025	377.95	380.25	380.25	380.9	377.95	3,262
September 03, 2025	377.35	378.45	378.45	379.7	375.65	692
September 02, 2025	383.8	374.35	374.35	383.8	374.35	1,428
September 01, 2025	382.7	383.65	383.65	383.65	382.7	209
August 29, 2025	382.05	380.55	380.55	383.8	380.55	1,406
August 28, 2025	383.65	382.6	382.6	384	380.75	855
August 27, 2025	383.05	381.65	381.65	383.6	380.45	507
August 26, 2025	382	382.4	382.4	383.95	379.95	3,818
August 25, 2025	385.55	383.65	383.65	386	383.65	1,891
August 22, 2025	383.85	387.25	387.25	387.5	383.55	275
August 21, 2025	384.15	384.15	384.15	384.8	382.75	875
August 20, 2025	383.3	383.55	383.55	386.75	383.3	2,959
August 19, 2025	387.55	388.05	388.05	388.05	385.7	2,004
August 18, 2025	387.15	386.55	386.55	387.4	385.5	1,151
August 15, 2025	389.3	386.35	386.35	389.3	386.25	1,003
August 14, 2025	384.7	387.85	387.85	387.95	384.7	1,163
August 13, 2025	386.45	383.2	383.2	386.95	383.2	1,354
August 12, 2025	382.65	384.75	384.75	384.85	381.8	418
August 11, 2025	381.5	379.8	379.8	381.8	379.3	1,448
August 08, 2025	383.25	382.85	382.85	384.2	382.45	439
August 07, 2025	380.15	382.8	382.8	384	380.15	829
August 06, 2025	382.65	379.75	379.75	382.75	377.7	1,169
August 05, 2025	382.7	379.7	379.7	383.15	379.2	2,104
August 04, 2025	376.55	379.8	379.8	379.9	376.55	2,695
August 01, 2025	382.3	374.35	374.35	382.9	372.65	958
July 31, 2025	390.15	386.75	386.75	392.6	386.75	1,101
July 30, 2025	386.8	387.35	387.35	389.7	386.8	1,518
July 29, 2025	385.85	387.85	387.85	390.2	385.85	1,917
July 28, 2025	390.15	384.35	384.35	390.15	384.1	1,355
July 25, 2025	386.45	386.65	386.65	387.3	385	1,678
July 24, 2025	390.45	388	388	392.4	388	2,395
July 23, 2025	385.05	387.55	387.55	388	385.05	353
July 22, 2025	385.4	381.15	381.15	385.4	378.85	1,604
July 21, 2025	389.1	386.4	386.4	389.1	385.45	938
July 18, 2025	389.85	387.2	387.2	390.55	386.95	1,251
July 17, 2025	383.15	387.7	387.7	387.7	383.15	3,920
July 16, 2025	378.05	376.5	376.5	379.85	376.5	1,384
July 15, 2025	381.6	379.8	379.8	382.7	379.8	4,881
July 14, 2025	378.8	380.45	380.45	380.5	377.9	1,730
July 11, 2025	382.8	382.1	382.1	383.45	380.85	2,857
July 10, 2025	383.75	384.45	384.45	385.55	383.15	2,935
July 09, 2025	379.95	382.8	382.8	383.25	379.8	1,498
July 08, 2025	378.7	378.65	378.65	378.7	377.35	1,065
July 07, 2025	375.3	378.5	378.5	378.5	374.8	771
July 04, 2025	375.65	374.3	374.3	375.65	373.25	2,031
July 03, 2025	376.05	376.9	376.9	377.45	374.25	960
July 02, 2025	372.35	374.5	374.5	375.05	372	715
July 01, 2025	379.15	372.15	372.15	379.15	372.15	2,428
June 30, 2025	382.7	378.65	378.65	382.7	378.4	1,666
June 27, 2025	376.25	381.2	381.2	381.2	376.25	2,901
June 26, 2025	371.25	373.7	373.7	373.7	370.7	828
June 25, 2025	371.75	370	370	372.75	369.7	393
June 24, 2025	372.25	369.9	369.9	372.3	369.45	1,024
June 23, 2025	365.45	365.75	365.75	367.55	364.15	819
June 20, 2025	368.8	367.85	367.85	369.95	367.75	2,079
June 19, 2025	368.6	366.3	366.3	368.6	366.3	472
June 18, 2025	373.1	369.95	369.95	373.1	369.95	1,267
June 17, 2025	372.2	372.3	372.3	373.05	369.35	948
June 16, 2025	373.85	375.05	375.05	375.25	372.65	661

SPDR MSCI Europe Industrials UCITS ETF (SPYQ.DE) XETRA