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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	197.7	197.08	197.08	197.7	196.74	447
September 10, 2025	196.3	197.02	197.02	197.02	196.12	1,587
September 09, 2025	196.98	195.98	195.98	196.98	195.84	1,083
September 08, 2025	196.3	196.32	196.32	196.6	196.12	346
September 05, 2025	194.48	196.12	196.12	196.12	194.48	141
September 04, 2025	194.36	194.92	194.92	196.16	194.36	69
September 03, 2025	192.98	194.1	194.1	194.1	192.98	181
September 02, 2025	196.08	193.14	193.14	196.08	193.14	198
September 01, 2025	198.14	196.4	196.4	198.14	196.4	662
August 29, 2025	199.48	198.12	198.12	199.48	198.12	172
August 28, 2025	201.05	200	200	201.05	199.32	334
August 27, 2025	201.85	201.15	201.15	202.15	200.9	226
August 26, 2025	201.2	200.7	200.7	201.75	200.7	242
August 25, 2025	202.95	201.5	201.5	202.95	201.1	2,168
August 22, 2025	204.2	204.2	204.2	205.3	204.2	227
August 21, 2025	204.45	204.4	204.4	204.45	203.85	764
August 20, 2025	203.2	204.35	204.35	204.8	202.75	2,392
August 19, 2025	201.65	202.4	202.4	202.6	201.65	5
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

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