SSgA SPDR MSCI Europe UCITS ETF (ETR:SPYE)
Germany · Delayed Price · Currency is EUR 341.20
-4.25 (-1.23%)
Sep 16, 2025, 5:35 PM CET
ETR:SPYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 337.75 | 338.20 | 337.15 | 337.85 | 337.85 | 0.18% | 111 |
| Aug 7, 2025 | 334.40 | 337.30 | 334.40 | 337.25 | 337.25 | 1.02% | 23 |
| Aug 6, 2025 | 335.35 | 335.75 | 333.85 | 333.85 | 333.85 | -0.04% | 2 |
| Aug 5, 2025 | 335.25 | 335.75 | 334.00 | 334.00 | 334.00 | 0.03% | 422 |
| Aug 4, 2025 | 331.00 | 333.95 | 331.00 | 333.90 | 333.90 | 1.49% | 109 |
| Aug 1, 2025 | 333.85 | 334.40 | 329.00 | 329.00 | 329.00 | -2.65% | 237 |
| Jul 31, 2025 | 341.65 | 341.65 | 337.95 | 337.95 | 337.95 | -0.71% | 102 |
| Jul 30, 2025 | 339.85 | 341.05 | 339.85 | 340.35 | 340.35 | -0.10% | 737 |
| Jul 29, 2025 | 340.80 | 342.25 | 340.35 | 340.70 | 340.70 | 0.26% | 57 |
| Jul 28, 2025 | 343.55 | 343.55 | 339.70 | 339.80 | 339.80 | -0.18% | 61 |
| Jul 25, 2025 | 339.65 | 340.95 | 339.35 | 340.40 | 340.40 | -0.15% | 58 |
| Jul 24, 2025 | 342.20 | 342.30 | 340.90 | 340.90 | 340.90 | 0.13% | 109 |
| Jul 23, 2025 | 338.95 | 340.65 | 338.95 | 340.45 | 340.45 | 1.11% | 33 |
| Jul 22, 2025 | 337.60 | 337.60 | 336.20 | 336.70 | 336.70 | -0.44% | 445 |
| Jul 21, 2025 | 338.60 | 338.65 | 337.20 | 338.20 | 338.20 | 0.01% | 165 |
| Jul 18, 2025 | 339.70 | 339.90 | 338.15 | 338.15 | 338.15 | -0.15% | 37 |
| Jul 17, 2025 | 337.05 | 339.00 | 337.05 | 338.65 | 338.65 | 1.12% | 28 |
| Jul 16, 2025 | 336.40 | 337.15 | 334.90 | 334.90 | 334.90 | -0.68% | 28 |
| Jul 15, 2025 | 339.25 | 339.50 | 337.20 | 337.20 | 337.20 | -0.37% | 34 |
| Jul 14, 2025 | 336.65 | 338.45 | 336.65 | 338.45 | 338.45 | 0.03% | 165 |
| Jul 11, 2025 | 341.10 | 341.10 | 338.20 | 338.35 | 338.35 | -1.10% | 301 |
| Jul 10, 2025 | 341.50 | 342.55 | 341.50 | 342.10 | 342.10 | 0.62% | 121 |
| Jul 9, 2025 | 338.15 | 340.40 | 338.15 | 340.00 | 340.00 | 0.76% | 273 |