SPDR MSCI Europe Utilities UCITS ETF - SPYU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	203.95	201.95	201.95	204.25	201.9	942
August 15, 2025	203.05	202.65	202.65	203.05	202.05	439
August 14, 2025	200.9	202.6	202.6	202.6	200.9	349
August 13, 2025	199.6	200.3	200.3	200.85	199.6	7,557
August 12, 2025	200.3	198.68	198.68	200.6	198.68	1,153
August 11, 2025	199.76	199.72	199.72	199.76	198.5	358
August 08, 2025	202.8	200.4	200.4	202.85	200.4	607
August 07, 2025	202.25	201.7	201.7	202.3	200.65	486
August 06, 2025	202.65	203.15	203.15	203.45	202.3	402
August 05, 2025	203.1	202.4	202.4	203.1	201.75	1,038
August 04, 2025	201	202.9	202.9	203.05	201	290
August 01, 2025	199.48	200.6	200.6	201.4	198.64	2,119
July 31, 2025	201.35	201.5	201.5	201.7	201	277
July 30, 2025	201.1	201.75	201.75	201.75	200.65	2,118
July 29, 2025	199.94	200.6	200.6	200.95	199.94	792
July 28, 2025	201.85	200.7	200.7	202.15	200.7	704
July 25, 2025	200.95	201.6	201.6	202.05	199.8	289
July 24, 2025	201.85	201	201	201.85	200.9	321
July 23, 2025	203.95	201.5	201.5	204.8	201.5	5,132
July 22, 2025	204.4	206.65	206.65	206.65	204.2	829
July 21, 2025	202	203.95	203.95	203.95	201.75	1,010
July 18, 2025	201.55	201.5	201.5	201.75	200.65	3,493
July 17, 2025	200.4	200.5	200.5	200.5	199.96	624
July 16, 2025	200.75	200.2	200.2	201.35	200.2	138
July 15, 2025	201.55	200.4	200.4	201.55	200.4	33
July 14, 2025	199.96	201.4	201.4	201.4	199.96	1,442
July 11, 2025	200.3	200.3	200.3	200.35	199.94	335
July 10, 2025	203.05	200.5	200.5	203.05	200.5	1,960
July 09, 2025	200.65	202.25	202.25	202.25	200.65	224
July 08, 2025	201.9	200.6	200.6	201.9	199.98	919
July 07, 2025	203.3	201.8	201.8	203.3	201.8	220
July 04, 2025	203.25	203.5	203.5	204	202.6	3,789
July 03, 2025	202.5	203.05	203.05	203.05	202.5	1,078
July 02, 2025	206.2	202.3	202.3	206.2	202.3	347
July 01, 2025	204.3	204.95	204.95	205.75	204.15	886
June 30, 2025	204.1	202.95	202.95	204.2	202.5	2,184
June 27, 2025	203.95	203.55	203.55	204.45	203.5	1,895
June 26, 2025	204.1	203.85	203.85	204.5	203.85	218
June 25, 2025	205.1	202.85	202.85	205.1	202.85	279
June 24, 2025	204.25	205	205	205.9	204.25	515
June 23, 2025	201.1	204.6	204.6	204.7	201.1	185
June 20, 2025	200.65	201.95	201.95	202.25	200.3	202
June 19, 2025	200.65	201.05	201.05	201.2	200.35	246
June 18, 2025	201.55	200.85	200.85	202.3	200.85	123
June 17, 2025	200.55	201.35	201.35	201.6	200.25	271
June 16, 2025	202.05	202.1	202.1	202.65	201.4	517
June 13, 2025	202.45	202.3	202.3	202.65	202.15	225
June 12, 2025	201.4	202.45	202.45	202.5	201.05	1,940
June 11, 2025	199.82	201	201	201.05	199.8	779
June 10, 2025	199.84	200.15	200.15	200.45	199.84	344
June 09, 2025	199.48	199	199	199.54	198.6	162
June 06, 2025	199.98	199.48	199.48	200.1	199.22	639
June 05, 2025	198.5	199.32	199.32	199.9	198.5	258
June 04, 2025	199.54	199.84	199.84	200.2	199.46	820
June 03, 2025	200.9	199.5	199.5	201.05	199.5	442
June 02, 2025	200.6	200.4	200.4	201.8	199.74	635
May 30, 2025	199.52	200.5	200.5	200.65	199.52	414
May 29, 2025	197.96	198.74	198.74	199.28	197.96	95
May 28, 2025	200.75	199.3	199.3	201	199.06	684
May 27, 2025	201.7	200.7	200.7	201.7	200.7	673

SPDR MSCI Europe Utilities UCITS ETF (SPYU.DE) XETRA