State Street SPDR MSCI Europe Consumer Staples UCITS ETF (ETR:SPYC)
Germany · Delayed Price · Currency is EUR 232.25
+0.20 (0.09%)
Sep 23, 2026, 1:28 PM CET
ETR:SPYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 231.75 | 232.10 | 231.65 | 232.10 | - | 0.02% | 653 |
| Sep 22, 2026 | 230.85 | 232.80 | 230.85 | 232.05 | 232.05 | 0.83% | 122 |
| Sep 21, 2026 | 228.25 | 230.15 | 227.85 | 230.15 | 230.15 | 0.70% | 1,809 |
| Sep 18, 2026 | 229.75 | 229.80 | 228.15 | 228.55 | 228.55 | -1.23% | 206 |
| Sep 17, 2026 | 232.15 | 232.85 | 231.40 | 231.40 | 231.40 | - | 87 |
| Sep 16, 2026 | 230.95 | 231.85 | 230.60 | 231.40 | 231.40 | -0.17% | 1,405 |
| Sep 15, 2026 | 232.95 | 232.95 | 231.30 | 231.80 | 231.80 | -1.07% | 91 |
| Sep 14, 2026 | 230.00 | 234.65 | 230.00 | 234.30 | 234.30 | 2.58% | 2,415 |
| Sep 11, 2026 | 228.60 | 230.10 | 228.40 | 228.40 | 228.40 | -0.09% | 194 |
| Sep 10, 2026 | 228.90 | 229.60 | 228.60 | 228.60 | 228.60 | -0.44% | 114 |
| Sep 9, 2026 | 232.50 | 232.80 | 229.60 | 229.60 | 229.60 | -1.94% | 152 |
| Sep 8, 2026 | 233.60 | 235.40 | 233.60 | 234.15 | 234.15 | 0.86% | 247 |
| Sep 7, 2026 | 231.65 | 232.60 | 231.45 | 232.15 | 232.15 | -0.58% | 14 |
| Sep 4, 2026 | 231.55 | 233.55 | 231.55 | 233.50 | 233.50 | 0.28% | 1,133 |
| Sep 3, 2026 | 233.45 | 233.45 | 231.70 | 232.85 | 232.85 | -0.47% | 121 |
| Sep 2, 2026 | 234.30 | 234.30 | 232.50 | 233.95 | 233.95 | -0.28% | 185 |
| Sep 1, 2026 | 235.90 | 235.90 | 233.95 | 234.60 | 234.60 | 0.21% | 103 |
| Aug 31, 2026 | 234.90 | 234.90 | 234.10 | 234.10 | 234.10 | -0.28% | 67 |
| Aug 28, 2026 | 234.95 | 235.35 | 233.90 | 234.75 | 234.75 | 0.36% | 132 |
| Aug 27, 2026 | 234.60 | 234.60 | 233.90 | 233.90 | 233.90 | -1.22% | 1 |
| Aug 26, 2026 | 236.45 | 237.25 | 236.45 | 236.80 | 236.80 | 0.30% | 98 |
| Aug 25, 2026 | 236.90 | 236.90 | 236.10 | 236.10 | 236.10 | -0.80% | - |
| Aug 24, 2026 | 235.75 | 238.00 | 235.75 | 238.00 | 238.00 | 1.30% | 2,234 |
| Aug 21, 2026 | 233.45 | 235.55 | 233.25 | 234.95 | 234.95 | 0.60% | 131 |
| Aug 20, 2026 | 233.05 | 233.55 | 232.65 | 233.55 | 233.55 | 0.32% | 16 |
| Aug 19, 2026 | 232.30 | 232.95 | 231.65 | 232.80 | 232.80 | 0.15% | 143 |
| Aug 18, 2026 | 231.35 | 232.45 | 231.00 | 232.45 | 232.45 | 0.35% | 4 |
| Aug 17, 2026 | 234.70 | 234.90 | 231.65 | 231.65 | 231.65 | -2.20% | 295 |
| Aug 14, 2026 | 238.05 | 238.05 | 236.80 | 236.85 | 236.85 | -0.55% | 86 |
| Aug 13, 2026 | 235.35 | 238.20 | 235.35 | 238.15 | 238.15 | 1.41% | 18 |
| Aug 12, 2026 | 236.75 | 236.75 | 234.65 | 234.85 | 234.85 | -1.18% | 44 |
| Aug 11, 2026 | 240.00 | 240.00 | 237.65 | 237.65 | 237.65 | -0.96% | 3 |
| Aug 10, 2026 | 241.60 | 241.60 | 239.80 | 239.95 | 239.95 | -1.03% | 110 |
| Aug 7, 2026 | 241.90 | 243.15 | 241.85 | 242.45 | 242.45 | 0.14% | 86 |
| Aug 6, 2026 | 244.20 | 244.20 | 242.10 | 242.10 | 242.10 | 0.10% | 463 |
| Aug 5, 2026 | 241.30 | 243.00 | 241.30 | 241.85 | 241.85 | 0.65% | 24 |
| Aug 4, 2026 | 240.10 | 241.05 | 240.10 | 240.30 | 240.30 | -0.64% | 935 |
| Aug 3, 2026 | 241.75 | 243.05 | 241.35 | 241.85 | 241.85 | -0.45% | 338 |
| Jul 31, 2026 | 244.10 | 244.10 | 242.50 | 242.95 | 242.95 | -0.90% | 5 |
| Jul 30, 2026 | 246.45 | 248.85 | 245.15 | 245.15 | 245.15 | -0.95% | 11,811 |
| Jul 29, 2026 | 247.05 | 247.50 | 244.40 | 247.50 | 247.50 | 0.30% | 263 |
| Jul 28, 2026 | 243.70 | 247.20 | 243.35 | 246.75 | 246.75 | 3.11% | 177 |
| Jul 27, 2026 | 239.30 | 239.75 | 237.45 | 239.30 | 239.30 | 0.34% | 110 |
| Jul 24, 2026 | 236.05 | 238.75 | 236.05 | 238.50 | 238.50 | 1.19% | 123 |
| Jul 23, 2026 | 240.45 | 240.45 | 235.20 | 235.70 | 235.70 | -3.48% | 79 |
| Jul 22, 2026 | 242.45 | 246.30 | 242.45 | 244.20 | 244.20 | 0.72% | 308 |
| Jul 21, 2026 | 244.05 | 244.05 | 242.45 | 242.45 | 242.45 | -1.12% | 324 |
| Jul 20, 2026 | 244.10 | 245.40 | 244.05 | 245.20 | 245.20 | -0.35% | 157 |
| Jul 17, 2026 | 246.95 | 246.95 | 245.10 | 246.05 | 246.05 | 0.92% | 1,207 |
| Jul 16, 2026 | 239.00 | 243.80 | 239.00 | 243.80 | 243.80 | 1.29% | 23 |