SPDR MSCI Europe Communication Services UCITS ETF - SPYT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	72.52	71.87	71.87	72.52	71.87	45
January 12, 2026	72.64	72.78	72.78	72.93	72.64	45
January 09, 2026	73.16	72.87	72.87	73.16	72.87	83
January 08, 2026	72.51	72.89	72.89	72.89	72.51	115
January 07, 2026	72.89	72.76	72.76	73.05	72.76	68
January 06, 2026	73.5	72.93	72.93	73.5	72.93	326
January 05, 2026	72.81	73.45	73.45	73.45	72.63	326
January 02, 2026	73.3	72.9	72.9	73.3	72.68	87
December 30, 2025	72.9	73.06	73.06	73.09	72.85	140
December 29, 2025	72.41	72.89	72.89	72.89	72.41	369
December 23, 2025	72.27	72.32	72.32	72.43	72.26	6
December 22, 2025	72.2	72.19	72.19	72.2	71.96	43
December 19, 2025	71.89	72.25	72.25	72.25	71.77	586
December 18, 2025	71.58	72.02	72.02	72.11	71.58	95
December 17, 2025	71.26	71.58	71.58	71.7	71.26	665
December 16, 2025	71.34	71.12	71.12	71.37	71.02	313
December 15, 2025	71.84	71.39	71.39	72.14	71.39	332
December 12, 2025	71.73	71.72	71.72	72.04	71.72	630
December 11, 2025	71.69	71.78	71.78	71.78	71.69	2
December 10, 2025	71.59	71.8	71.8	71.82	71.46	31
December 09, 2025	71.42	71.69	71.69	71.7	71.42	31
December 08, 2025	71.69	71.09	71.09	71.69	71.01	1,337
December 05, 2025	71.71	71.93	71.93	72.16	71.71	180
December 04, 2025	71.39	71.56	71.56	71.64	71.39	405
December 03, 2025	72.02	71.54	71.54	72.02	71.54	110
December 02, 2025	72.14	71.98	71.98	72.35	71.98	110
December 01, 2025	73.02	72.42	72.42	73.08	72.38	683
November 28, 2025	73.1	73.26	73.26	73.33	73.06	191
November 27, 2025	72.75	72.93	72.93	72.93	72.75	584
November 26, 2025	72.52	72.92	72.92	73.08	72.52	584
November 25, 2025	72.05	72.77	72.77	72.77	72.05	664
November 24, 2025	72.48	71.76	71.76	72.72	71.76	214
November 21, 2025	71.59	72.59	72.59	72.59	71.59	39
November 20, 2025	72.92	71.8	71.8	72.92	71.8	166
November 19, 2025	72.9	72.66	72.66	73.01	72.66	112
November 18, 2025	72.98	72.54	72.54	72.98	72.54	112
November 17, 2025	73.74	73.47	73.47	73.74	73.14	163
November 14, 2025	73.75	73.64	73.64	73.75	73.1	164
November 13, 2025	74.3	74.15	74.15	74.3	73.84	122
November 12, 2025	74.18	74.05	74.05	74.35	74.05	279
November 11, 2025	73.38	73.85	73.85	73.91	73.38	4
November 10, 2025	73.11	73.02	73.02	73.11	72.94	261
November 07, 2025	73.03	73.01	73.01	73.14	72.35	386
November 06, 2025	73.22	72.87	72.87	73.46	72.87	257
November 05, 2025	73.27	73.46	73.46	73.57	73.08	209
November 04, 2025	72.99	73.14	73.14	73.61	72.69	8,332
November 03, 2025	75.19	74.1	74.1	75.3	74.1	54
October 31, 2025	75.65	75.41	75.41	75.65	75.24	1,732
October 30, 2025	76.17	75.96	75.96	76.17	75.26	357
October 29, 2025	76.85	76.28	76.28	76.97	76.22	435
October 28, 2025	77.57	77.51	77.51	77.57	76.9	313
October 27, 2025	77.35	77.18	77.18	77.35	76.76	118
October 24, 2025	78.19	77.57	77.57	78.19	77.57	30
October 23, 2025	78.4	78.03	78.03	78.7	78.03	309
October 22, 2025	78.56	78.37	78.37	78.68	78.05	881
October 21, 2025	78.36	78.6	78.6	78.73	78.36	367
October 20, 2025	78.1	78.23	78.23	78.44	78.1	533
October 17, 2025	77.02	77.83	77.83	78.08	76.76	206
October 16, 2025	77.56	77.62	77.62	77.62	77.44	531
October 15, 2025	77.45	77.63	77.63	77.85	77.45	36

SPDR MSCI Europe Communication Services UCITS ETF (SPYT.DE) XETRA