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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	163.88	163.58	163.58	163.88	162.84	736
September 11, 2025	163.1	164.06	164.06	164.06	163.1	158
September 10, 2025	162.96	162.6	162.6	163.06	162.32	1,878
September 09, 2025	162.7	162.42	162.42	163.4	162.42	1
September 08, 2025	162.3	162.34	162.34	162.34	161.9	239
September 05, 2025	161.94	161.8	161.8	162	161.38	207
September 04, 2025	161.88	161.2	161.2	162.1	161.18	38
September 03, 2025	162.64	161.98	161.98	162.64	161.78	38
September 02, 2025	162.04	160.42	160.42	162.04	160.42	189
September 01, 2025	162.16	161.56	161.56	162.4	161.42	20
August 29, 2025	163.28	161.78	161.78	163.28	161.78	14
August 28, 2025	163.36	163.64	163.64	165.52	163.36	483
August 27, 2025	161.76	162.58	162.58	162.58	161.76	14
August 26, 2025	161.92	161.2	161.2	162.38	161.2	121
August 25, 2025	163.16	162.26	162.26	163.16	162.26	96
August 22, 2025	161.1	163.4	163.4	163.68	161.1	96
August 21, 2025	161.74	161.04	161.04	161.74	160.9	400
August 20, 2025	161.18	162.26	162.26	162.26	161.18	104
August 19, 2025	159.64	162.24	162.24	162.24	159.64	2
August 18, 2025	159.3	159.14	159.14	159.3	158.66	18
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

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