SPDR MSCI Europe Energy UCITS ETF - STNX.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	187.96	187.96	187.96	187.96	187.96	34
September 04, 2025	190	190.64	190.64	190.64	190	132
September 03, 2025	195.02	190.6	190.6	195.06	190.6	396
September 02, 2025	194.66	193.86	193.86	194.66	193.86	25
September 01, 2025	193.62	193.62	193.62	193.62	193.62	0
August 29, 2025	192	192	192	192	192	0
August 28, 2025	193.08	192	192	193.08	192	9
August 27, 2025	193.4	193.4	193.4	193.4	193.4	462
August 26, 2025	193	193.3	193.3	193.3	193	32
August 25, 2025	193.64	193.64	193.64	193.64	193.64	0
August 22, 2025	193.64	193.64	193.64	193.64	193.64	60
August 21, 2025	191.84	191.84	191.84	191.84	191.84	2
August 20, 2025	191	191	191	191	191	2
August 19, 2025	188.4	188.4	188.4	188.4	188.4	30
August 18, 2025	188.4	188.4	188.4	188.4	188.4	16
August 15, 2025	190.54	190.54	190.54	190.54	190.54	0
August 14, 2025	189.08	189.08	189.08	189.08	189.08	0
August 13, 2025	189.08	189.08	189.08	189.08	189.08	0
August 12, 2025	188.72	188.72	188.72	188.72	188.72	100
August 11, 2025	188.28	188.28	188.28	188.28	188.28	0
August 08, 2025	188.72	188.72	188.72	188.72	188.72	50
August 07, 2025	187.92	187.92	187.92	187.92	187.92	0
August 06, 2025	189.74	189.74	189.74	189.74	189.74	0
August 05, 2025	185.76	186	186	186	185.76	11
August 04, 2025	184.24	183.66	183.66	184.24	183.66	30
July 31, 2025	185	186.18	186.18	186.18	185	9
July 29, 2025	187.9	188.1	188.1	188.1	187.9	3
July 28, 2025	186.74	186.74	186.74	186.74	186.74	8
July 25, 2025	182.44	183.8	183.8	183.8	182.44	1,163
July 24, 2025	185.22	184.12	184.12	185.22	184.12	60
July 23, 2025	184.7	184.7	184.7	184.7	184.7	0
July 22, 2025	183	183	183	183	183	0
July 21, 2025	183.28	183.28	183.28	183.28	183.28	2
July 18, 2025	182.84	182.84	182.84	182.84	182.84	0
July 17, 2025	182.7	182.7	182.7	182.7	182.7	0
July 16, 2025	182.98	183.08	183.08	183.1	182.98	945
July 15, 2025	183.5	183.5	183.5	183.5	183.5	2
July 14, 2025	184	184	184	184	184	4
July 11, 2025	185.62	185.62	185.62	185.62	185.62	2
July 10, 2025	183.5	183.5	183.5	183.5	183.5	48
July 09, 2025	183.7	183.7	183.7	183.7	183.7	100
July 08, 2025	181.96	181.96	181.96	181.96	181.96	0
July 07, 2025	178.52	179.18	179.18	179.18	178.1	345
July 04, 2025	181.26	181.26	181.26	181.26	181.26	0
July 03, 2025	181.7	181.7	181.7	181.7	181.7	0
July 02, 2025	180.54	180.54	180.54	180.54	180.54	6
July 01, 2025	176.52	176.32	176.32	176.52	176.32	101
June 30, 2025	178.24	177.22	177.22	178.24	177.22	67
June 27, 2025	179.32	179.6	179.6	179.68	179.02	554
June 26, 2025	179.06	178.04	178.04	179.06	178.04	115
June 25, 2025	178.72	177.12	177.12	178.72	177.12	106
June 24, 2025	179.94	179.46	179.46	180	179	66
June 23, 2025	188.36	187.1	187.1	188.58	187.1	77
June 20, 2025	187.94	187.58	187.58	187.94	187.58	903
June 19, 2025	189.04	189.1	189.1	189.1	187.98	315
June 18, 2025	187.6	187.6	187.6	187.6	187.6	45
June 17, 2025	185.54	187.46	187.46	187.46	185.54	1,974
June 16, 2025	187.38	184.5	184.5	187.38	184.5	705
June 13, 2025	186.42	186.42	186.42	186.42	186.42	200
June 12, 2025	182.28	182.28	182.28	182.28	182.28	2

SPDR MSCI Europe Energy UCITS ETF (STNX.SW) SIX