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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	222.3	222.05	222.05	222.3	221.35	489
December 03, 2025	222.4	222.7	222.7	223.35	222.05	2,533
December 02, 2025	222.1	222.35	222.35	223.6	222.1	684
December 01, 2025	222.1	221.5	221.5	222.65	221.45	1,293
November 28, 2025	222.3	223.1	223.1	223.1	221.75	216
November 27, 2025	222.3	222.35	222.35	222.45	221.75	2,205
November 26, 2025	219.35	222.2	222.2	222.2	219	1,191
November 25, 2025	219.8	219.7	219.7	220.1	218.75	1,437
November 24, 2025	219.75	219.55	219.55	220.6	218.95	858
November 21, 2025	220.6	220.25	220.25	220.9	219.65	1,810
November 20, 2025	219.95	220.85	220.85	221.7	219.85	389
November 19, 2025	221.4	219.15	219.15	221.5	219.15	506
November 18, 2025	222.85	222.35	222.35	223.1	222.05	1,315
November 17, 2025	223.25	224.2	224.2	224.3	222.65	1,497
November 14, 2025	222.2	222.3	222.3	222.3	220.8	1,852
November 13, 2025	224.05	223.25	223.25	224.05	222.65	2,110
November 12, 2025	221.75	223.9	223.9	223.9	220.95	3,079
November 11, 2025	220.85	220.25	220.25	220.9	219.45	833
November 10, 2025	219.4	220.2	220.2	220.7	218.3	1,341
November 07, 2025	220.6	219.3	219.3	220.65	218.3	721
November 06, 2025	221.35	220.5	220.5	221.35	219.9	2,581
November 05, 2025	219.55	220.2	220.2	220.25	219.3	660
November 04, 2025	217.05	219.8	219.8	219.8	217.05	2,089
November 03, 2025	217.75	218.05	218.05	218.1	217.6	1,866
October 31, 2025	218.85	218.05	218.05	219.15	217.9	917
October 30, 2025	218.2	219.3	219.3	219.3	217.65	1,286
October 29, 2025	216.9	218	218	218.3	216.9	1,421
October 28, 2025	216.4	217.8	217.8	217.8	215.8	1,461
October 27, 2025	214.8	215.35	215.35	215.5	214.2	594
October 24, 2025	214.75	215.6	215.6	215.8	214.25	902
October 23, 2025	214.35	215.45	215.45	215.65	214.25	557
October 22, 2025	216.25	214.9	214.9	217	214.65	547
October 21, 2025	215.55	215.6	215.6	216.75	215.55	614
October 20, 2025	214.7	215.3	215.3	215.85	214.7	477
October 17, 2025	213.75	214.6	214.6	214.8	212.1	818
October 16, 2025	212.6	214.35	214.35	214.35	212.35	254
October 15, 2025	211.5	212.1	212.1	212.1	210.5	348
October 14, 2025	210.2	210.95	210.95	211.4	210.2	175
October 13, 2025	209.2	209.9	209.9	209.9	209.05	454
October 10, 2025	209.45	209.2	209.2	210.3	209.2	488
October 09, 2025	207.85	208.55	208.55	208.95	207.85	1,516
October 08, 2025	207.35	207.35	207.35	208	206.95	1,150
October 07, 2025	206	206.15	206.15	206.15	205.25	1,133
October 06, 2025	205.05	205.5	205.5	205.5	204.05	1,219
October 03, 2025	204.2	205.5	205.5	205.5	204	241
October 02, 2025	203.25	203.95	203.95	203.95	202.75	961
October 01, 2025	203.35	205	205	205.2	203.15	1,025
September 30, 2025	201.25	202.85	202.85	203.3	200.55	1,830
September 29, 2025	202.1	201.55	201.55	202.1	200.55	1,691
September 26, 2025	200	201.45	201.45	201.75	200	224
September 25, 2025	198.9	200	200	200.7	198.9	211
September 24, 2025	199.86	199.54	199.54	199.96	199	2,671
September 23, 2025	199.32	198.4	198.4	199.76	198.4	219
September 22, 2025	195.94	197.74	197.74	197.74	195.9	420
September 19, 2025	196.18	196.14	196.14	196.2	195.62	171
September 18, 2025	196.56	195.64	195.64	196.56	195	343
September 17, 2025	196.66	196.96	196.96	198.24	196.66	102
September 16, 2025	199.28	197.14	197.14	199.28	197	130
September 15, 2025	198.34	199.68	199.68	199.7	198.32	381
September 12, 2025	197.7	198.36	198.36	198.36	197.2	238

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