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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 29, 2025	79.54	78.21	78.21	79.57	78.21	1,281
July 28, 2025	80.7	79.35	79.35	80.7	79.35	268
July 25, 2025	80.04	80.48	80.48	80.48	80.04	3
July 24, 2025	79.78	80.63	80.63	80.63	79.67	168
July 23, 2025	79.32	78.87	78.87	79.32	78.78	37
July 22, 2025	79.09	79.27	79.27	79.28	79.09	111
July 21, 2025	79.08	79.01	79.01	79.21	78.88	210
July 18, 2025	79.94	79.06	79.06	79.94	79.01	97
July 17, 2025	79.57	79.33	79.33	79.57	79.06	3,059
July 16, 2025	78.99	78.8	78.8	79.51	78.8	202
July 15, 2025	79.39	78.73	78.73	79.39	78.73	5
July 14, 2025	78.59	79.34	79.34	79.34	78.59	276
July 11, 2025	79.11	78.85	78.85	79.25	78.85	567
July 10, 2025	80.25	79.4	79.4	80.25	79.4	64
July 09, 2025	79.92	80.09	80.09	80.09	79.75	367
July 08, 2025	80.62	79.95	79.95	80.62	79.95	179
July 07, 2025	80.11	80.14	80.14	80.14	79.75	158
July 04, 2025	80.2	79.97	79.97	80.33	79.86	118
July 03, 2025	79.84	80.21	80.21	80.21	79.62	933
July 02, 2025	80.6	79.94	79.94	80.61	79.94	232
July 01, 2025	81.14	80.5	80.5	81.14	80.5	168
June 30, 2025	81.43	80.84	80.84	81.99	80.84	35
June 27, 2025	81.03	81.4	81.4	81.4	81.03	296
June 26, 2025	80.27	80.53	80.53	80.53	80.13	137
June 25, 2025	81.15	80.01	80.01	81.15	80.01	10
June 24, 2025	80.73	81.31	81.31	81.31	80.73	50
June 23, 2025	79.04	80.13	80.13	80.13	79.04	1
June 20, 2025	79.24	79.34	79.34	79.58	79.24	285
June 19, 2025	79.18	79.06	79.06	79.29	79.06	28
June 18, 2025	79.58	79.21	79.21	79.58	79.15	28
June 17, 2025	79.31	79.53	79.53	79.53	79.2	28
June 16, 2025	79.47	80.27	80.27	80.27	79.4	156
June 13, 2025	78.98	79.29	79.29	79.32	78.98	40
June 12, 2025	80.64	79.71	79.71	80.64	79.71	27
June 11, 2025	80.78	80.87	80.87	80.99	80.75	104
June 10, 2025	81.32	80.39	80.39	81.32	80.39	65
June 09, 2025	81.94	81.44	81.44	82.02	81.39	57
June 06, 2025	82.42	81.97	81.97	82.46	81.93	120
June 05, 2025	81.7	82.29	82.29	82.29	81.7	33
June 04, 2025	80.96	81.66	81.66	81.72	80.84	409
June 03, 2025	81.03	80.71	80.71	81.51	80.71	353
June 02, 2025	80.99	80.53	80.53	81.1	80.25	523
May 30, 2025	80.18	80.63	80.63	80.7	80.18	281
May 29, 2025	81.34	80.34	80.34	81.34	80.34	36
May 28, 2025	81.76	81.02	81.02	81.76	81.02	36
May 27, 2025	82.2	81.84	81.84	82.41	81.62	691

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