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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	77.04	77.4	77.4	77.57	77.04	281
October 13, 2025	77.63	77.27	77.27	77.63	77.13	281
October 10, 2025	77.49	77.09	77.09	77.66	77.09	100
October 09, 2025	77.31	77.42	77.42	77.43	77.2	178
October 08, 2025	77.06	77.28	77.28	77.31	77.06	250
October 07, 2025	77.12	76.68	76.68	77.12	76.68	232
October 06, 2025	77.2	77.21	77.21	77.52	77.12	1,725
October 03, 2025	77.9	77.22	77.22	78.14	77.22	9,608
October 02, 2025	77.73	77.81	77.81	77.83	77.73	1,413
October 01, 2025	77.3	78.05	78.05	78.41	77.3	231
September 30, 2025	77.57	77.46	77.46	77.57	77.02	1,393
September 29, 2025	77.25	77.58	77.58	77.73	77.25	458
September 26, 2025	76.8	77.13	77.13	77.3	76.8	28,349
September 25, 2025	76.46	76.83	76.83	76.95	76.46	937
September 24, 2025	77.13	76.51	76.51	77.13	76.51	636
September 23, 2025	77.37	77.06	77.06	77.46	77.04	146
September 22, 2025	77.53	77.3	77.3	77.6	77.3	48
September 19, 2025	78.23	77.93	77.93	78.53	77.87	766
September 18, 2025	78.18	78.49	78.49	78.83	77.88	149
September 17, 2025	78.02	77.76	77.76	78.18	77.76	164
September 16, 2025	78.74	78.05	78.05	78.74	78.04	73
September 15, 2025	79.09	78.96	78.96	79.09	78.9	98
September 12, 2025	78.84	79.04	79.04	79.26	78.84	820
September 11, 2025	79.26	78.63	78.63	79.28	78.63	2,904
September 10, 2025	80.17	79.01	79.01	80.2	79.01	458
September 09, 2025	79.9	79.9	79.9	80.13	79.68	11
September 08, 2025	79.92	79.33	79.33	79.92	79.14	260
September 05, 2025	79.97	79.83	79.83	80	79.74	37
September 04, 2025	78.84	79.93	79.93	79.96	78.84	66
September 03, 2025	78.87	78.7	78.7	79.07	78.69	66
September 02, 2025	79.07	78.76	78.76	79.07	78.52	226
September 01, 2025	79.08	79.29	79.29	79.29	78.92	1,093
August 29, 2025	79.4	78.86	78.86	79.43	78.86	687
August 28, 2025	80.23	79.44	79.44	80.23	79.44	501
August 27, 2025	80.2	80.26	80.26	80.38	79.95	501
August 26, 2025	80.17	79.99	79.99	80.42	79.99	10
August 25, 2025	79.89	80.32	80.32	80.57	79.89	4
August 22, 2025	80.02	80.3	80.3	80.3	80.02	52
August 21, 2025	80.38	80.14	80.14	80.38	80	51
August 20, 2025	80.57	80.66	80.66	80.74	80.57	873
August 19, 2025	80.5	80.66	80.66	80.87	80.5	57
August 18, 2025	80.24	80.53	80.53	80.56	80.2	437
August 15, 2025	79.6	80.26	80.26	80.26	79.38	1,121
August 14, 2025	78.78	79.49	79.49	79.49	78.77	301
August 13, 2025	78.58	78.71	78.71	78.71	78.36	349
August 12, 2025	78.63	78.25	78.25	78.63	78.03	349
August 11, 2025	78.56	78.6	78.6	78.69	78.49	67
August 08, 2025	78.39	78.13	78.13	78.48	78.02	97
August 07, 2025	77.29	78.05	78.05	78.17	77.29	575
August 06, 2025	78.33	78.53	78.53	78.72	78.33	259
August 05, 2025	78.86	78.32	78.32	78.92	78.32	178
August 04, 2025	77.62	78.93	78.93	78.93	77.62	299
August 01, 2025	77.4	77.67	77.67	77.75	77.21	49
July 31, 2025	79.07	78.22	78.22	79.07	78.15	65
July 30, 2025	78.1	78.46	78.46	78.7	78.1	67

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