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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	248.45	251.8	251.8	251.8	248.45	2,233
February 19, 2026	251.15	249.6	249.6	251.35	247.05	2,865
February 18, 2026	255.1	254.4	254.4	256.85	254.35	6,457
February 17, 2026	253.85	254.65	254.65	257.25	253.65	5,873
February 16, 2026	250.65	253.5	253.5	253.5	250.3	2,146
February 13, 2026	253.15	252.65	252.65	253.15	249.7	2,446
February 12, 2026	253.9	253.45	253.45	254.3	249.15	4,470
February 11, 2026	250.6	254.8	254.8	254.9	250.25	9,423
February 10, 2026	247.95	249.35	249.35	249.35	246.7	2,035
February 09, 2026	246.45	248	248	248	244.6	2,233
February 06, 2026	245.25	247.05	247.05	247.65	245.25	1,019
February 05, 2026	244.7	244.8	244.8	245.25	242	4,136
February 04, 2026	245.35	247.25	247.25	249.3	245.35	2,553
February 03, 2026	242.1	244.7	244.7	244.7	242.1	2,585
February 02, 2026	243.15	242.3	242.3	244.75	242.25	1,973
January 30, 2026	241.7	242.45	242.45	243.65	241.5	1,481
January 29, 2026	240.1	241.75	241.75	243.25	239.9	1,439
January 28, 2026	239.95	241.05	241.05	241.15	238.4	2,652
January 27, 2026	237.55	239.95	239.95	240.05	236.85	2,597
January 26, 2026	235.65	237.4	237.4	238.25	235.45	1,099
January 23, 2026	233.8	234.45	234.45	234.45	232.7	412
January 22, 2026	234.5	234.2	234.2	236.65	232.25	1,172
January 21, 2026	232.1	232.25	232.25	232.75	232	2,137
January 20, 2026	234.1	232.45	232.45	234.1	232	1,165
January 19, 2026	236.75	235.95	235.95	236.75	235.45	407
January 16, 2026	233.8	236.5	236.5	236.5	233.8	1,662
January 15, 2026	232.4	233.75	233.75	234.35	232.4	6,328
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

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