SSgA SPDR MSCI Europe UCITS ETF (ETR:SPYE)
Germany · Delayed Price · Currency is EUR 351.75
-3.30 (-0.93%)
Oct 17, 2025, 5:36 PM CET
ETR:SPYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 349.80 | 353.15 | 348.75 | 351.75 | 351.75 | -0.93% | 989 |
| Oct 16, 2025 | 352.90 | 355.05 | 352.90 | 355.05 | 355.05 | 0.71% | 232 |
| Oct 15, 2025 | 352.65 | 353.55 | 351.95 | 352.55 | 352.55 | 0.54% | 272 |
| Oct 14, 2025 | 348.85 | 350.85 | 348.70 | 350.65 | 350.65 | -0.27% | 50 |
| Oct 13, 2025 | 351.40 | 351.90 | 350.45 | 351.60 | 351.60 | 0.62% | 369 |
| Oct 10, 2025 | 354.30 | 354.50 | 349.45 | 349.45 | 349.45 | -1.26% | 86 |
| Oct 9, 2025 | 355.60 | 355.80 | 353.90 | 353.90 | 353.90 | -0.62% | 176 |
| Oct 8, 2025 | 353.55 | 356.15 | 353.55 | 356.10 | 356.10 | 0.78% | 69 |
| Oct 7, 2025 | 353.85 | 354.60 | 353.35 | 353.35 | 353.35 | -0.18% | 46 |
| Oct 6, 2025 | 353.75 | 355.00 | 353.70 | 354.00 | 354.00 | 0.01% | 55 |
| Oct 3, 2025 | 353.45 | 353.95 | 353.00 | 353.95 | 353.95 | 0.43% | 68 |
| Oct 2, 2025 | 352.65 | 353.20 | 352.40 | 352.45 | 352.45 | 0.61% | 82 |
| Oct 1, 2025 | 346.15 | 350.45 | 346.15 | 350.30 | 350.30 | 1.33% | 219 |
| Sep 30, 2025 | 344.00 | 345.70 | 344.00 | 345.70 | 345.70 | 0.33% | 33 |
| Sep 29, 2025 | 344.55 | 344.55 | 344.55 | 344.55 | 344.55 | 0.29% | 264 |
| Sep 26, 2025 | 341.95 | 343.60 | 341.95 | 343.55 | 343.55 | 0.64% | 264 |
| Sep 25, 2025 | 342.35 | 342.35 | 341.35 | 341.35 | 341.35 | -0.57% | 18 |
| Sep 24, 2025 | 343.70 | 343.70 | 343.10 | 343.30 | 343.30 | -0.16% | 16 |
| Sep 23, 2025 | 343.60 | 345.00 | 343.60 | 343.85 | 343.85 | 0.17% | 43 |
| Sep 22, 2025 | 344.10 | 344.10 | 343.20 | 343.25 | 343.25 | -0.19% | 24 |
| Sep 19, 2025 | 343.95 | 344.85 | 343.90 | 343.90 | 343.90 | -0.09% | 451 |
| Sep 18, 2025 | 342.45 | 344.20 | 342.45 | 344.20 | 344.20 | 0.83% | 31 |
| Sep 17, 2025 | 341.90 | 341.90 | 341.15 | 341.35 | 341.35 | 0.04% | 265 |
| Sep 16, 2025 | 344.85 | 344.95 | 341.20 | 341.20 | 341.20 | -1.23% | 265 |
| Sep 15, 2025 | 344.75 | 345.60 | 344.75 | 345.45 | 345.45 | 0.49% | 76 |
| Sep 12, 2025 | 344.30 | 344.35 | 343.55 | 343.75 | 343.75 | -0.10% | 337 |
| Sep 11, 2025 | 343.05 | 344.10 | 343.05 | 344.10 | 344.10 | 0.53% | 251 |
| Sep 10, 2025 | 343.80 | 344.10 | 342.25 | 342.30 | 342.30 | 0.13% | 409 |
| Sep 9, 2025 | 342.55 | 342.65 | 341.85 | 341.85 | 341.85 | -0.10% | 128 |
| Sep 8, 2025 | 342.15 | 342.20 | 341.15 | 342.20 | 342.20 | 0.51% | 31 |
| Sep 5, 2025 | 341.95 | 342.50 | 340.35 | 340.45 | 340.45 | -0.16% | 205 |
| Sep 4, 2025 | 339.10 | 341.00 | 339.10 | 341.00 | 341.00 | 0.66% | 1 |
| Sep 3, 2025 | 338.20 | 339.15 | 338.20 | 338.75 | 338.75 | 0.71% | 239 |
| Sep 2, 2025 | 341.00 | 341.00 | 336.35 | 336.35 | 336.35 | -1.49% | 102 |
| Sep 1, 2025 | 341.90 | 341.90 | 341.15 | 341.45 | 341.45 | 0.15% | 235 |
| Aug 29, 2025 | 343.00 | 343.00 | 340.95 | 340.95 | 340.95 | -0.58% | 496 |
| Aug 28, 2025 | 344.35 | 344.35 | 342.75 | 342.95 | 342.95 | -0.13% | 20 |
| Aug 27, 2025 | 344.05 | 344.05 | 343.30 | 343.40 | 343.40 | 0.12% | 255 |
| Aug 26, 2025 | 343.90 | 343.95 | 343.00 | 343.00 | 343.00 | -0.64% | 155 |
| Aug 25, 2025 | 344.15 | 346.85 | 344.15 | 345.20 | 345.20 | -0.62% | 43 |
| Aug 22, 2025 | 345.20 | 348.40 | 345.20 | 347.35 | 347.35 | 0.42% | 93 |
| Aug 21, 2025 | 345.70 | 345.90 | 344.65 | 345.90 | 345.90 | -0.01% | 53 |
| Aug 20, 2025 | 344.10 | 346.40 | 344.10 | 345.95 | 345.95 | 0.16% | 18 |
| Aug 19, 2025 | 343.00 | 345.45 | 343.00 | 345.40 | 345.40 | 0.82% | 146 |
| Aug 18, 2025 | 342.55 | 342.60 | 341.85 | 342.60 | 342.60 | -0.01% | 76 |
| Aug 15, 2025 | 344.15 | 344.15 | 342.55 | 342.65 | 342.65 | 0.04% | 91 |
| Aug 14, 2025 | 340.55 | 342.50 | 340.55 | 342.50 | 342.50 | 0.63% | 137 |
| Aug 13, 2025 | 339.35 | 340.45 | 339.35 | 340.35 | 340.35 | 0.61% | 113 |
| Aug 12, 2025 | 338.70 | 338.70 | 337.55 | 338.30 | 338.30 | 0.19% | 46 |
| Aug 11, 2025 | 339.05 | 339.05 | 337.60 | 337.65 | 337.65 | -0.06% | 46 |