SPDR MSCI Europe Financials UCITS ETF - SPYZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	128.26	128.74	128.74	128.8	127.64	1,870
December 03, 2025	128.6	127.76	127.76	128.84	127.76	2,957
December 02, 2025	128.08	128.86	128.86	129.04	128.08	1,982
December 01, 2025	127.8	127.94	127.94	128.22	127.26	2,236
November 28, 2025	128.54	128.24	128.24	128.54	127.8	1,397
November 27, 2025	127.36	128.02	128.02	128.12	126.88	1,702
November 26, 2025	126.14	127.34	127.34	127.44	125.86	1,917
November 25, 2025	124.18	125.54	125.54	125.76	123.72	3,164
November 24, 2025	124.3	123.78	123.78	124.58	123.5	2,886
November 21, 2025	121.86	123.36	123.36	123.52	121.74	3,224
November 20, 2025	124.5	123.56	123.56	124.5	123.48	878
November 19, 2025	122.84	122.78	122.78	123.6	121.98	2,325
November 18, 2025	123.4	122.86	122.86	123.8	122.12	4,722
November 17, 2025	127	125.7	125.7	127.16	125.58	2,428
November 14, 2025	127.76	127	127	127.76	126.02	1,710
November 13, 2025	130.14	129.26	129.26	130.34	129.26	864
November 12, 2025	129.04	129.78	129.78	129.9	128.96	664
November 11, 2025	127.46	128.44	128.44	128.44	127.46	1,389
November 10, 2025	125.86	126.96	126.96	126.96	125.86	920
November 07, 2025	125.72	124.28	124.28	125.74	124	3,527
November 06, 2025	125.44	125.26	125.26	125.88	125.26	691
November 05, 2025	124.3	125.56	125.56	125.56	124.3	3,603
November 04, 2025	123.22	124.94	124.94	124.94	122.98	4,342
November 03, 2025	124.66	124.8	124.8	125.4	124.66	3,004
October 31, 2025	124.9	124.58	124.58	124.98	124.1	813
October 30, 2025	125.1	125.1	125.1	125.12	124.22	2,178
October 29, 2025	124.66	124.96	124.96	125.04	124.26	740
October 28, 2025	124.14	124.2	124.2	124.28	123.58	572
October 27, 2025	123.04	123.9	123.9	124.02	122.8	2,322
October 24, 2025	122.54	122.7	122.7	122.72	121.82	822
October 23, 2025	122.1	122.08	122.08	122.52	122	1,236
October 22, 2025	121.62	121.82	121.82	122.14	121.46	2,305
October 21, 2025	121.8	121.56	121.56	122	121.4	845
October 20, 2025	121.5	121.22	121.22	121.78	120.62	2,117
October 17, 2025	120.24	120.22	120.22	121.36	119.64	2,622
October 16, 2025	123.32	123.16	123.16	123.44	122.38	4,120
October 15, 2025	124.2	123.3	123.3	124.42	123.3	4,092
October 14, 2025	122.44	123.88	123.88	123.88	122.44	3,822
October 13, 2025	123.4	123.6	123.6	123.96	123.1	3,284
October 10, 2025	124.64	123.06	123.06	124.92	123.06	1,816
October 09, 2025	124.84	124.28	124.28	125.06	124.28	2,135
October 08, 2025	124.86	125.64	125.64	125.86	124.68	771
October 07, 2025	124.54	124.12	124.12	125	124.12	1,106
October 06, 2025	124.66	124.72	124.72	125.26	124.02	1,372
October 03, 2025	125.06	124.94	124.94	125.22	124.62	679
October 02, 2025	125.08	124.16	124.16	125.22	124.16	325
October 01, 2025	123.48	124.66	124.66	124.88	123.44	2,020
September 30, 2025	123.72	123.84	123.84	124.14	123.44	1,236
September 29, 2025	124.02	123.52	123.52	124.08	123.52	595
September 26, 2025	122.7	123.9	123.9	123.92	122.66	1,792
September 25, 2025	122	121.82	121.82	122.16	121.54	2,150
September 24, 2025	122.02	122.46	122.46	122.82	121.7	1,215
September 23, 2025	122.54	122.8	122.8	123.28	122.3	1,762
September 22, 2025	122.52	122.38	122.38	122.52	121.7	965
September 19, 2025	122.58	122.8	122.8	123	122.24	3,538
September 18, 2025	122.94	122.52	122.52	122.94	121.84	388
September 17, 2025	122.12	121.86	121.86	122.26	121.6	4,432
September 16, 2025	123.78	121.9	121.9	123.88	121.9	2,802
September 15, 2025	124.1	124.44	124.44	124.64	123.96	3,488
September 12, 2025	123.46	123.3	123.3	123.48	122.82	1,594

SPDR MSCI Europe Financials UCITS ETF (SPYZ.DE) XETRA