SPDR MSCI Europe Consumer Discretionary UCITS ETF - SPYR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	163.68	165.38	165.38	165.82	163.68	795
February 19, 2026	163.58	162.44	162.44	163.58	161.8	292
February 18, 2026	162.1	163.68	163.68	163.68	161.78	30
February 17, 2026	161.14	162.38	162.38	162.38	160.88	507
February 16, 2026	161.84	160.76	160.76	161.84	160.76	22
February 13, 2026	161.78	161.62	161.62	162.28	161.48	173
February 12, 2026	163.08	162.56	162.56	163.38	162.56	2,205
February 11, 2026	163.8	162.4	162.4	163.8	162.4	139
February 10, 2026	163.3	163.86	163.86	163.86	162.74	3
February 09, 2026	161.7	161.34	161.34	161.7	160.96	37
February 06, 2026	160.6	161.56	161.56	161.64	158.9	13
February 05, 2026	163.62	162.16	162.16	163.62	161.58	7
February 04, 2026	161	163.34	163.34	163.86	161	84
February 03, 2026	162.94	160.58	160.58	162.94	160.46	27
February 02, 2026	162.44	163.18	163.18	163.72	162.44	685
January 30, 2026	161.62	162.32	162.32	162.64	161.62	169
January 29, 2026	162.2	161.44	161.44	162.74	161.44	8
January 28, 2026	163.06	161.94	161.94	163.06	161.82	65
January 27, 2026	165.26	165.18	165.18	165.66	165.04	306
January 26, 2026	166.26	165.82	165.82	166.44	165.82	250
January 23, 2026	166.66	166.5	166.5	167.38	165.78	1,618
January 22, 2026	168.7	167.8	167.8	168.7	167.02	105
January 21, 2026	165.44	165.66	165.66	165.84	164.6	48
January 20, 2026	165.34	164.8	164.8	165.34	164.04	213
January 19, 2026	166.98	166.8	166.8	167.12	166.8	8
January 16, 2026	173.4	170.96	170.96	173.4	170.42	64
January 15, 2026	175.88	174.04	174.04	175.88	173.66	26
January 14, 2026	177.48	175.88	175.88	177.48	175.68	1,347
January 13, 2026	177.74	176.82	176.82	177.98	176.82	5
January 12, 2026	177.98	177.94	177.94	178.36	177.7	14
January 09, 2026	176.76	178.26	178.26	178.7	176.76	14
January 08, 2026	174.06	176.16	176.16	176.16	173.74	49
January 07, 2026	176.34	174.9	174.9	176.34	174.66	507
January 06, 2026	176.38	177.08	177.08	177.08	175.4	516
January 05, 2026	177.06	176.84	176.84	177.32	175.46	138
January 02, 2026	176.22	177.96	177.96	177.96	176.22	494
December 30, 2025	174.8	176.06	176.06	176.06	174.8	15
December 29, 2025	174.78	175.14	175.14	175.34	174.78	52
December 23, 2025	174.54	174.5	174.5	175.2	174.5	2
December 22, 2025	175.32	174.96	174.96	175.32	174.96	61
December 19, 2025	175.7	175.32	175.32	175.78	175.32	46
December 18, 2025	174	176.2	176.2	176.2	174	112
December 17, 2025	174.7	174.18	174.18	174.74	173.56	112
December 16, 2025	174.3	175.28	175.28	175.58	174.3	190
December 15, 2025	175.28	174.3	174.3	176.4	174.3	1,160
December 12, 2025	174.44	174.16	174.16	175.2	174.16	111
December 11, 2025	173.46	174.18	174.18	174.18	173.44	39
December 10, 2025	172.38	172.9	172.9	172.9	172.04	69
December 09, 2025	174.06	172.98	172.98	174.06	172.62	365
December 08, 2025	174.66	174.02	174.02	174.66	174.02	302
December 05, 2025	175	175.94	175.94	176.02	175	302
December 04, 2025	174.2	175.18	175.18	175.38	174.2	764
December 03, 2025	173.14	173.5	173.5	173.5	173.14	59
December 02, 2025	173.06	172.54	172.54	173.8	172.46	59
December 01, 2025	171.88	173.62	173.62	173.62	171.88	8
November 28, 2025	172.22	172.58	172.58	172.82	172.18	57
November 27, 2025	171.94	171.9	171.9	172.22	171.86	6
November 26, 2025	171.98	172.04	172.04	172.04	171.04	240
November 25, 2025	169.74	171.14	171.14	171.14	169.14	54
November 24, 2025	171.28	170	170	171.28	170	4

SPDR MSCI Europe Consumer Discretionary UCITS ETF (SPYR.DE) XETRA