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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	232.45	232.6	232.6	233.3	230.85	2,102
January 13, 2026	232.55	229.9	229.9	232.55	229.5	5,188
January 12, 2026	232.8	233.25	233.25	233.25	231.85	812
January 09, 2026	233.4	234	234.6	234.05	232.5	1,053
January 08, 2026	234.45	233.6	233.6	234.45	233.5	376
January 07, 2026	232.6	233.9	233.9	235.15	232.5	2,574
January 06, 2026	228.2	231.4	231.4	233.6	228.05	2,131
January 05, 2026	228.3	228.75	228.75	229.85	226	5,229
January 02, 2026	224.6	228.3	228.3	228.55	224.6	7,861
December 30, 2025	223.15	224.05	224.05	224.25	223.15	2,393
December 29, 2025	221.7	223.35	223.35	223.7	221.7	4,809
December 23, 2025	221.1	222.05	222.05	222.2	221.1	3,271
December 22, 2025	221.25	220.7	220.7	221.35	219.3	801
December 19, 2025	221.2	222.9	222.9	222.9	221.2	687
December 18, 2025	220.4	220.75	220.75	221.95	220.2	791
December 17, 2025	220.35	220.25	220.25	221	220.1	1,151
December 16, 2025	221	219.75	219.75	221.7	219.75	1,162
December 15, 2025	219.5	220.75	220.75	221.35	219.5	5,653
December 12, 2025	218	218.45	218.45	218.85	217.5	2,176
December 11, 2025	216.7	217.5	217.5	218	216.4	1,444
December 10, 2025	219.6	218.75	218.75	219.6	218.5	568
December 09, 2025	221.1	220.25	220.25	221.55	220.25	500
December 08, 2025	220.9	220.95	220.95	221.35	220.5	196
December 05, 2025	221.4	220.65	220.65	221.65	220.65	587
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

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