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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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