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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	391.55	393.9	393.9	393.95	391.55	4,803
December 03, 2025	388.55	389.25	389.25	389.75	387.1	435
December 02, 2025	385.6	387	387	388.15	385.55	826
December 01, 2025	386.15	385.55	385.55	387.15	382.9	1,756
November 28, 2025	391.2	390.65	390.65	391.2	389.05	662
November 27, 2025	387.95	389.5	389.5	389.75	387.95	2,449
November 26, 2025	385.8	388.2	388.2	388.2	383.85	5,611
November 25, 2025	380.1	383.2	383.2	383.2	379.65	1,826
November 24, 2025	380	379.6	379.6	382.1	378.85	1,377
November 21, 2025	378.15	378.95	378.95	381.35	376.55	6,827
November 20, 2025	386.6	384.15	384.15	388.7	384.15	1,803
November 19, 2025	381.8	380.6	380.6	384	380.3	2,317
November 18, 2025	383.55	381.4	381.4	386	380	840
November 17, 2025	393.65	390.25	390.25	393.7	390.25	961
November 14, 2025	392.05	392.85	392.85	392.95	387.7	1,603
November 13, 2025	400.7	393.9	393.9	401.6	393.9	468
November 12, 2025	401.1	401.25	401.25	402.9	400.8	1,201
November 11, 2025	397.6	399.6	399.6	399.7	397.25	668
November 10, 2025	396.45	397.2	397.2	398.35	395.9	828
November 07, 2025	394.95	390.2	390.2	394.95	388.45	802
November 06, 2025	397.85	393.3	393.3	398.95	393.15	1,073
November 05, 2025	396.85	400.6	400.6	400.9	396.85	869
November 04, 2025	396.9	398.75	398.75	400.4	395.6	1,696
November 03, 2025	402.35	402.65	402.65	404.25	402	1,468
October 31, 2025	402.6	401.7	401.7	403.85	401.7	591
October 30, 2025	402.7	403.1	403.1	403.85	401.9	645
October 29, 2025	404.3	404.2	404.2	405.15	404	2,116
October 28, 2025	404.45	405.95	405.95	407.2	404.4	1,050
October 27, 2025	407.55	406.55	406.55	408.05	405.6	595
October 24, 2025	405.25	405.8	405.8	405.85	402.9	1,208
October 23, 2025	402.4	402.55	402.55	403.1	401	3,094
October 22, 2025	402.2	399.7	399.7	405.3	399.7	858
October 21, 2025	401.15	402	402	402.3	399.35	2,528
October 20, 2025	397.5	399.6	399.6	399.75	396.55	2,696
October 17, 2025	393.5	392.95	392.95	396.5	391.75	1,164
October 16, 2025	396.2	401.85	401.85	401.85	395.9	1,313
October 15, 2025	398.7	397.15	397.15	398.85	397.15	480
October 14, 2025	395.65	397.2	397.2	397.2	392.05	2,741
October 13, 2025	398.85	400.05	400.05	400.05	397.9	1,079
October 10, 2025	403.8	397.2	397.2	404.2	397.2	583
October 09, 2025	405.3	403.4	403.4	406.45	403.4	958
October 08, 2025	402.6	405.3	405.3	405.85	402	756
October 07, 2025	401.5	400.9	400.9	402.95	400.35	450
October 06, 2025	403	402.65	402.65	404.75	402	1,149
October 03, 2025	405.3	403.45	403.45	405.3	403.45	1,238
October 02, 2025	401.7	403.25	403.25	403.95	400.75	540
October 01, 2025	393.8	397.55	397.55	398.15	393.45	354
September 30, 2025	391.95	395.25	395.25	395.55	391.7	1,994
September 29, 2025	393.65	392.5	392.5	394.75	392.4	1,754
September 26, 2025	391.25	392.5	392.5	393.8	390.45	546
September 25, 2025	389.75	389.05	389.05	390.15	386.2	1,928
September 24, 2025	392.3	391.5	391.5	393.1	390.8	1,778
September 23, 2025	392.4	391.9	391.9	394.15	391.9	1,439
September 22, 2025	390.15	390.55	390.55	390.85	389.3	794
September 19, 2025	391.35	390.2	390.2	392.15	389.35	1,285
September 18, 2025	389.2	391.4	391.4	392.75	389.2	255
September 17, 2025	390.9	387.3	387.3	390.9	387.1	308
September 16, 2025	395.5	389.55	389.55	395.5	389.55	751
September 15, 2025	393.55	395.15	395.15	396.25	393.35	965
September 12, 2025	392.3	392.25	392.25	393.1	390.7	1,787

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