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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	167.68	169.82	169.82	169.82	167.68	30
November 20, 2025	170.68	169.16	169.16	170.68	168.94	81
November 19, 2025	169.26	169.14	169.14	170.08	168.72	122
November 18, 2025	170.9	169.32	169.32	170.9	168.68	293
November 17, 2025	176	173.5	173.5	176	173.5	36
November 14, 2025	176.18	176.16	176.16	176.18	174.42	1
November 13, 2025	179.08	176.58	176.58	179.08	176.58	1
November 12, 2025	177.1	177.98	177.98	178.6	177.1	13
November 11, 2025	173.98	176.4	176.4	176.4	173.98	271
November 10, 2025	172.8	173.22	173.22	173.26	172.8	4
November 07, 2025	171.04	170.14	170.14	171.04	170	92
November 06, 2025	171.96	170.02	170.02	172.3	170.02	109
November 05, 2025	168.4	172.02	172.02	172.24	168.4	109
November 04, 2025	169.84	170.28	170.28	170.28	169.28	62
November 03, 2025	171.7	171.92	171.92	173.42	171.7	7
October 31, 2025	172.44	171.92	171.92	172.44	171.56	162
October 30, 2025	174.2	173.02	173.02	174.2	172.5	182
October 29, 2025	175.54	174.44	174.44	175.98	174.38	572
October 28, 2025	175.08	175.24	175.24	175.56	175.08	32
October 27, 2025	176.18	175.66	175.66	176.18	175.22	548
October 24, 2025	175.24	175.16	175.16	175.58	174.64	63
October 23, 2025	174.46	174.78	174.78	175.64	174.46	114
October 22, 2025	172.84	174.08	174.08	174.84	172.84	319
October 21, 2025	173.72	175.02	175.02	175.02	173.72	156
October 20, 2025	172.82	173.78	173.78	173.78	172.48	165
October 17, 2025	169.84	171.86	171.86	172.58	169.84	23
October 16, 2025	170.22	171.76	171.76	171.76	170.22	35
October 15, 2025	170.5	170.8	170.8	171.8	170.02	1,226
October 14, 2025	165.22	164.88	164.88	165.22	164.64	3
October 13, 2025	167.74	166.82	166.82	167.74	166.22	101
October 10, 2025	171.38	166.46	166.46	171.38	166.46	78
October 09, 2025	174.9	170.04	170.04	174.9	170.04	429
October 08, 2025	171.94	174.26	174.26	174.26	171.94	429
October 07, 2025	172.64	172.98	172.98	172.98	172.42	320
October 06, 2025	172.82	171.66	171.66	172.82	171.66	262
October 03, 2025	171.66	173	173	173	171.66	116
October 02, 2025	171.02	171.52	171.52	171.52	171.02	259
October 01, 2025	167.36	168.82	168.82	168.88	166.9	259
September 30, 2025	167.42	167.32	167.32	167.42	166.62	19
September 29, 2025	166	167.68	167.68	167.68	166	418
September 26, 2025	165.38	165.92	165.92	165.92	164.88	418
September 25, 2025	165.68	164.28	164.28	165.68	164.28	3
September 24, 2025	165.74	164.96	164.96	165.74	164.74	948
September 23, 2025	164.22	166.58	166.58	167.28	164.22	579
September 22, 2025	165.04	164.04	164.04	165.04	163.4	5
September 19, 2025	166.02	165.64	165.64	166.44	165.64	654
September 18, 2025	164.88	166.5	166.5	166.86	164.88	10
September 17, 2025	165.06	165.1	165.1	165.1	164.36	28
September 16, 2025	166.04	164.6	164.6	166.8	164.6	4
September 15, 2025	164.42	165.5	165.5	165.5	164.42	5

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