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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	442.45	445.75	445.75	446.35	441.75	1,978
February 19, 2026	442.6	441.65	441.65	442.6	439.2	1,199
February 18, 2026	439.75	444.35	444.35	444.9	439.75	929
February 17, 2026	435.25	436.5	436.5	436.5	430.9	1,785
February 16, 2026	439.2	436.55	436.55	439.6	436.55	1,934
February 13, 2026	432.85	437.35	437.35	437.35	432	1,922
February 12, 2026	441	432.9	432.9	441.6	432.3	1,518
February 11, 2026	433.6	435.75	435.75	438.8	431.95	1,282
February 10, 2026	435.8	433.95	433.95	436.2	433.9	1,700
February 09, 2026	433	436.5	436.5	436.55	430.55	2,306
February 06, 2026	423.15	430.05	430.05	430.05	423.15	1,672
February 05, 2026	426.3	424.15	424.15	428.1	420.75	2,498
February 04, 2026	431.3	426.35	426.35	434	426.35	2,989
February 03, 2026	433.65	431.25	431.25	435	427.85	1,853
February 02, 2026	420.85	429.3	429.3	430	420.35	1,550
January 30, 2026	424.3	426.45	426.45	427.15	424.3	724
January 29, 2026	427.7	424.65	424.65	430.75	423.35	1,433
January 28, 2026	427.8	423.05	423.05	427.8	421.85	1,572
January 27, 2026	426.55	426.25	426.25	427.15	424.75	4,472
January 26, 2026	425.75	424.55	424.55	425.75	423.05	1,508
January 23, 2026	424.3	426.6	426.6	426.6	423.7	810
January 22, 2026	426.55	424.9	424.9	428.5	423.95	3,057
January 21, 2026	422.75	423.05	423.05	424.75	419.7	1,152
January 20, 2026	422	423.9	423.9	423.9	418.4	1,662
January 19, 2026	426.25	426.45	426.45	429.35	426.25	2,324
January 16, 2026	431.45	433.25	433.25	433.25	430.7	1,111
January 15, 2026	428.45	430.25	430.25	431.05	427.1	1,021
January 14, 2026	430.5	426.05	426.05	430.65	425.65	1,384
January 13, 2026	428.75	430.4	430.4	430.4	426.55	1,172
January 12, 2026	427.75	429.25	429.25	430.6	426.8	3,474
January 09, 2026	424.9	428.25	428.25	428.25	423.9	5,882
January 08, 2026	427.25	423.05	423.05	428.3	423.05	806
January 07, 2026	422.55	429.3	429.3	429.3	422.15	1,493
January 06, 2026	418.45	421.35	421.35	421.35	416.8	2,317
January 05, 2026	411.15	417.8	417.8	417.8	411.15	2,049
January 02, 2026	401.7	407.45	407.45	407.45	401.7	6,234
December 30, 2025	399.75	401.8	401.8	401.8	399.4	270
December 29, 2025	399.75	399.65	399.65	400.25	397.85	698
December 23, 2025	401.55	400.3	400.3	401.7	399.2	2,961
December 22, 2025	401.85	400.85	400.85	402.05	399.7	1,348
December 19, 2025	399.95	401.2	401.2	402.2	399.2	3,459
December 18, 2025	393.6	399.5	399.5	399.5	393.6	748
December 17, 2025	398.1	393	393	398.65	393	1,504
December 16, 2025	397.15	397.3	397.3	398.4	395.95	677
December 15, 2025	398.25	400.6	400.6	401.3	398.25	2,773
December 12, 2025	399.7	396.85	396.85	401.9	396.85	766
December 11, 2025	395.45	398.35	398.35	399.05	395.45	444
December 10, 2025	395.2	395.55	395.55	396.3	394.2	1,210
December 09, 2025	397.3	395.5	395.5	399.25	395.45	717
December 08, 2025	394.75	396.3	396.3	397.05	394.75	3,265
December 05, 2025	395.15	394.5	394.5	397.05	394.5	1,625
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

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