State Street SPDR MSCI Europe Consumer Discretionary UCITS ETF (SPYR.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPYR.DE Historical Return
If you invested €1000 in SPDR MSCI Europe Consumer Discretionary UCITS ETF (SPYR.DE) 10 years ago, it would be worth €1,471.96 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €917.84, while €1000 invested 1 year ago would be worth €849.35. This corresponds to total returns of 47.2%, -8.22%, -15.07%, respectively, with annualized returns of 3.94%, -1.7%, -15.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPYR.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 146.12 | 144.94 | 144.94 | 146.12 | 144.94 | 18 |
| September 30, 2026 | 148.3 | 147.26 | 147.26 | 148.3 | 147.26 | 7 |
| September 29, 2026 | 147.76 | 147.28 | 147.28 | 148.82 | 147.28 | 487 |
| September 28, 2026 | 148.08 | 147.52 | 147.52 | 148.46 | 147.52 | 830 |
| September 25, 2026 | 147.74 | 147.24 | 147.24 | 147.74 | 147.24 | 41 |
| September 24, 2026 | 147.84 | 146.96 | 146.96 | 147.84 | 146.96 | 3,521 |
| September 23, 2026 | 149.96 | 148.42 | 148.42 | 149.96 | 148.02 | 15 |
| September 22, 2026 | 148.56 | 149.48 | 149.48 | 150.88 | 148.16 | 212 |
| September 21, 2026 | 147.5 | 148.32 | 148.32 | 148.32 | 147.5 | 99 |
| September 18, 2026 | 150.2 | 147.2 | 147.2 | 150.2 | 147.2 | 99 |
| September 17, 2026 | 150.8 | 150.64 | 150.64 | 151.66 | 150.5 | 35 |
| September 16, 2026 | 149.52 | 149.9 | 149.9 | 149.9 | 149.24 | 420 |
| September 15, 2026 | 150.66 | 149.68 | 149.68 | 150.66 | 149.56 | 420 |
| September 11, 2026 | 150.62 | 150.86 | 150.86 | 150.86 | 150.62 | 10 |
| September 10, 2026 | 150.68 | 150.14 | 150.14 | 150.88 | 150.14 | 10 |
| September 09, 2026 | 153.12 | 150.82 | 150.82 | 153.12 | 150.82 | 334 |
| September 08, 2026 | 155.18 | 154.74 | 154.74 | 156.14 | 154.42 | 25 |
| September 07, 2026 | 155.22 | 155.9 | 155.9 | 155.9 | 155.22 | 9 |
| September 04, 2026 | 156.5 | 156.44 | 156.44 | 157.04 | 156.44 | 9 |
| September 03, 2026 | 155.76 | 155.52 | 155.52 | 155.76 | 154.58 | 1 |
| September 02, 2026 | 156.54 | 156.52 | 156.52 | 156.54 | 156.04 | 67 |
| September 01, 2026 | 159.98 | 157.42 | 157.42 | 159.98 | 157.42 | 67 |
| August 31, 2026 | 160.76 | 159.98 | 159.98 | 160.78 | 159.98 | 6 |
| August 28, 2026 | 159.72 | 161.14 | 161.14 | 161.28 | 159.72 | 3 |
| August 27, 2026 | 157.24 | 158.6 | 158.6 | 158.6 | 157.24 | 21 |
| August 26, 2026 | 158.72 | 158.3 | 158.3 | 159.1 | 158.3 | 1 |
| August 25, 2026 | 158.6 | 158.34 | 158.34 | 158.76 | 158.34 | 537 |
| August 24, 2026 | 158.12 | 159.32 | 159.32 | 159.62 | 158.12 | 95 |
| August 21, 2026 | 156.1 | 158.6 | 158.6 | 158.74 | 156.1 | 38 |
| August 20, 2026 | 158.42 | 156.5 | 156.5 | 158.42 | 156.16 | 231 |
| August 19, 2026 | 156.86 | 158.44 | 158.44 | 158.7 | 156.86 | 231 |
| August 18, 2026 | 156.88 | 157.08 | 157.08 | 157.08 | 156.86 | 17 |
| August 17, 2026 | 159.22 | 157.04 | 157.04 | 159.54 | 157.04 | 39 |
| August 14, 2026 | 161.26 | 159.64 | 159.64 | 161.26 | 159.64 | 9 |
| August 13, 2026 | 161.74 | 160.7 | 160.7 | 161.74 | 160.7 | 23 |
| August 12, 2026 | 163.12 | 161.02 | 161.02 | 163.12 | 161.02 | 21 |
| August 11, 2026 | 165.06 | 165 | 165 | 165.26 | 165 | 21 |
| August 10, 2026 | 164.42 | 165.12 | 165.12 | 165.12 | 164.42 | 21 |
| August 07, 2026 | 163.9 | 164.38 | 164.38 | 164.68 | 163.9 | 10 |
| August 06, 2026 | 165.2 | 164.14 | 164.14 | 165.2 | 163.92 | 18 |
| August 05, 2026 | 164.2 | 163.76 | 163.76 | 164.2 | 162.66 | 22 |
| August 04, 2026 | 162.26 | 163.66 | 163.66 | 163.66 | 161.68 | 1 |
| August 03, 2026 | 162.6 | 163.44 | 163.44 | 164.32 | 162.6 | 4 |
| July 31, 2026 | 160.98 | 160.5 | 160.5 | 161.44 | 160.44 | 37 |
| July 30, 2026 | 160.06 | 161.24 | 161.24 | 161.24 | 160.06 | 200 |
| July 29, 2026 | 163.1 | 161.28 | 161.28 | 163.56 | 160.82 | 23 |
| July 28, 2026 | 161.12 | 161.98 | 161.98 | 161.98 | 159.08 | 223 |
| July 27, 2026 | 159.68 | 159.18 | 159.18 | 159.68 | 159.04 | 40 |
| July 23, 2026 | 157.28 | 155.38 | 155.38 | 157.28 | 155.34 | 4 |
| July 22, 2026 | 158.34 | 159.32 | 159.32 | 159.66 | 158.34 | 24 |
| July 21, 2026 | 160.4 | 159.84 | 159.84 | 160.4 | 159.84 | 6 |
| July 20, 2026 | 160.94 | 161.26 | 161.26 | 162.12 | 160.94 | 30 |
| July 17, 2026 | 162.5 | 161.38 | 161.38 | 162.5 | 161.38 | 1 |
| July 16, 2026 | 162.32 | 163.26 | 163.26 | 163.26 | 162.1 | 60 |
| July 15, 2026 | 160.84 | 162.54 | 162.54 | 163 | 159.82 | 18 |
| July 14, 2026 | 158.42 | 158.52 | 158.52 | 158.52 | 157.22 | 39 |
| July 13, 2026 | 159.48 | 160.16 | 160.16 | 160.3 | 159.48 | 46 |
| July 10, 2026 | 160.22 | 160.04 | 160.04 | 160.22 | 159.66 | 55 |
| July 09, 2026 | 159.56 | 159.86 | 159.86 | 159.86 | 158.76 | 55 |
| July 08, 2026 | 160.7 | 158.44 | 158.44 | 160.7 | 158.44 | 55 |
AD
