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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	137.94	137.74	137.74	138.4	137.64	2,069
January 12, 2026	136.24	137.64	137.64	137.76	135.9	1,890
January 09, 2026	137.28	137.38	137.38	137.42	136.52	727
January 08, 2026	136.12	137.24	137.24	137.24	136.12	1,525
January 07, 2026	138.22	136.34	136.34	138.22	136.2	3,169
January 06, 2026	139.82	138.54	138.54	140.06	138.38	1,712
January 05, 2026	137.6	139.06	139.06	139.16	137.36	2,872
January 02, 2026	136.96	137.54	137.54	138.04	136.96	2,761
December 30, 2025	135.94	136.96	136.96	137.04	135.94	182
December 29, 2025	136.18	135.62	135.62	136.18	135.52	2,055
December 23, 2025	135.62	136.1	136.1	136.36	135.14	1,904
December 22, 2025	135.22	135.38	135.38	135.52	134.96	3,203
December 19, 2025	134.74	135.16	135.16	135.5	134.5	2,685
December 18, 2025	132.98	134.44	134.44	134.44	132.98	1,503
December 17, 2025	132.76	133	133	133.46	132.76	1,255
December 16, 2025	132.18	131.96	131.96	132.8	131.74	1,295
December 15, 2025	131.52	131.86	131.86	132	131.44	6,791
December 12, 2025	132.44	130.4	130.4	132.76	130.4	1,714
December 11, 2025	129.96	131.42	131.42	131.54	129.78	1,328
December 10, 2025	129.24	130.1	130.1	130.1	129.24	1,103
December 09, 2025	129.44	129.64	129.64	129.88	129.36	664
December 08, 2025	128.48	128.84	128.84	128.84	128	1,980
December 05, 2025	128.7	128.32	128.32	129.24	128.32	1,977
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

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