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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	160.12	159.4	159.4	160.12	159.4	144
August 14, 2025	158.7	159.6	159.6	159.6	158.7	7
August 13, 2025	157.32	158.58	158.58	158.58	157.32	590
August 12, 2025	157.08	156.64	156.64	157.08	155.5	590
August 11, 2025	158.54	156.1	156.1	158.54	156.1	620
August 08, 2025	157.74	157.62	157.62	157.92	157.32	177
August 07, 2025	156.5	157.56	157.56	158.34	156.2	1,196
August 06, 2025	156.26	155.76	155.76	156.26	155.72	31
August 05, 2025	156.42	155.82	155.82	156.42	155.54	52
August 04, 2025	154.68	155.8	155.8	155.8	154.68	66
August 01, 2025	157.4	154.94	154.94	157.4	154.78	177
July 31, 2025	161.54	158.56	158.56	161.54	158.56	135
July 30, 2025	164.04	162.48	162.48	164.04	162.48	255
July 29, 2025	165.12	164.24	164.24	165.54	164.24	2
July 28, 2025	167.68	165.06	165.06	167.68	165.06	1
July 25, 2025	163.22	166.36	166.36	166.36	163.22	16
July 24, 2025	166.08	164.44	164.44	166.08	164.44	20
July 23, 2025	164.88	165.46	165.46	165.5	164.88	20
July 22, 2025	162.26	161.72	161.72	162.26	161.42	40
July 21, 2025	162.24	161.86	161.86	162.4	161.64	103
July 18, 2025	163.14	162.32	162.32	163.14	162.32	10
July 17, 2025	163.52	162.74	162.74	163.52	162.68	10
July 16, 2025	162.68	162.36	162.36	163.4	162.36	19
July 15, 2025	163.78	163.52	163.52	164.56	163.52	14
July 14, 2025	163.22	163.52	163.52	163.68	163.16	33
July 11, 2025	166.56	165.3	165.3	166.56	165.3	13
July 10, 2025	165.64	167.94	167.94	167.94	165.64	8
July 09, 2025	163.44	165.18	165.18	165.22	163.44	8
July 08, 2025	162.68	164.04	164.04	164.12	162.22	39
July 07, 2025	161.96	162.94	162.94	162.94	161.96	5
July 04, 2025	162.72	161.82	161.82	162.72	161.7	7
July 03, 2025	164.06	163.78	163.78	164.06	163.26	107
July 02, 2025	162.84	163.28	163.28	163.78	161.98	9
July 01, 2025	159.8	161.78	161.78	161.78	159.8	10
June 30, 2025	160.4	159.62	159.62	160.54	159.62	853
June 27, 2025	158.18	160.4	160.4	160.4	158.18	30
June 26, 2025	158.52	156.66	156.66	158.52	156.52	139
June 25, 2025	159.2	158.06	158.06	159.32	158.06	139
June 24, 2025	161.36	159	159	161.36	158.96	578
June 23, 2025	156.26	157.12	157.12	157.12	156.26	384
June 20, 2025	156.84	157.22	157.22	157.5	156.84	104
June 19, 2025	157.88	156.34	156.34	157.88	156.34	2
June 18, 2025	160	159.38	159.38	160	158.8	53
June 17, 2025	160.6	160.04	160.04	160.64	160.04	108
June 16, 2025	161.66	162	162	162.62	161.38	70
June 13, 2025	160.04	160.62	160.62	160.62	160.04	47
June 12, 2025	163.7	163.36	163.36	163.7	162.2	1
June 11, 2025	166.1	165.18	165.18	166.2	165.18	608
June 10, 2025	165.3	166.28	166.28	166.42	165.3	57
June 09, 2025	165	165	165	165.34	164.86	30
June 06, 2025	164.34	164.88	164.88	165.06	164.34	146
June 05, 2025	166.48	164.86	164.86	166.48	164.86	818
June 04, 2025	165.4	165.88	165.88	165.88	165.4	818
June 03, 2025	165.6	165.16	165.16	165.6	163.94	1
June 02, 2025	166	165.52	165.52	166	164.54	165
May 30, 2025	166.76	167.12	167.12	167.72	166.76	110
May 29, 2025	169.56	167.38	167.38	169.56	167.38	89
May 28, 2025	168.28	167.66	167.66	168.28	167.66	2
May 27, 2025	167.16	168.34	168.34	168.76	167.16	1,280
May 26, 2025	168.48	168.16	168.16	168.48	167.88	240

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