SSgA SPDR MSCI Europe UCITS ETF (ETR:SPYE)
Germany · Delayed Price · Currency is EUR 360.45
-0.25 (-0.07%)
At close: Dec 5, 2025
ETR:SPYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 361.60 | 361.95 | 360.45 | 360.45 | 360.45 | -0.07% | 103 |
| Dec 4, 2025 | 359.90 | 361.20 | 359.90 | 360.70 | 360.70 | 0.45% | 62 |
| Dec 3, 2025 | 359.55 | 359.95 | 358.60 | 359.10 | 359.10 | 0.14% | 556 |
| Dec 2, 2025 | 358.10 | 359.80 | 358.10 | 358.60 | 358.60 | 0.01% | 1,324 |
| Dec 1, 2025 | 357.40 | 358.55 | 357.20 | 358.55 | 358.55 | -0.15% | 239 |
| Nov 28, 2025 | 358.20 | 359.45 | 357.45 | 359.10 | 359.10 | 0.32% | 299 |
| Nov 27, 2025 | 357.20 | 358.30 | 357.20 | 357.95 | 357.95 | 0.04% | 262 |
| Nov 26, 2025 | 355.25 | 357.80 | 354.65 | 357.80 | 357.80 | 1.14% | 75 |
| Nov 25, 2025 | 351.40 | 353.75 | 350.40 | 353.75 | 353.75 | 0.84% | 1,322 |
| Nov 24, 2025 | 352.00 | 352.60 | 350.20 | 350.80 | 350.80 | 0.14% | 34 |
| Nov 21, 2025 | 346.95 | 350.40 | 346.95 | 350.30 | 350.30 | -0.17% | 157 |
| Nov 20, 2025 | 353.65 | 353.65 | 350.90 | 350.90 | 350.90 | 0.29% | 71 |
| Nov 19, 2025 | 350.05 | 351.90 | 349.90 | 349.90 | 349.90 | -0.10% | 41 |
| Nov 18, 2025 | 351.85 | 351.85 | 350.00 | 350.25 | 350.25 | -1.73% | 99 |
| Nov 17, 2025 | 357.75 | 357.75 | 356.20 | 356.40 | 356.40 | -0.41% | 179 |
| Nov 14, 2025 | 358.55 | 358.55 | 354.85 | 357.85 | 357.85 | -0.69% | 211 |
| Nov 13, 2025 | 364.20 | 364.30 | 360.35 | 360.35 | 360.35 | -0.91% | 593 |
| Nov 12, 2025 | 362.40 | 363.85 | 362.40 | 363.65 | 363.65 | 0.73% | 11 |
| Nov 11, 2025 | 358.05 | 361.00 | 358.05 | 361.00 | 361.00 | 1.29% | 355 |
| Nov 10, 2025 | 354.75 | 357.05 | 354.75 | 356.40 | 356.40 | 1.48% | 125 |
| Nov 7, 2025 | 354.05 | 354.05 | 350.70 | 351.20 | 351.20 | -0.47% | 67 |
| Nov 6, 2025 | 354.80 | 355.40 | 352.85 | 352.85 | 352.85 | -0.82% | 251 |
| Nov 5, 2025 | 351.95 | 355.90 | 351.95 | 355.75 | 355.75 | 0.32% | 34 |
| Nov 4, 2025 | 351.55 | 354.60 | 351.55 | 354.60 | 354.60 | -0.17% | 108 |
| Nov 3, 2025 | 355.25 | 357.05 | 355.20 | 355.20 | 355.20 | -0.04% | 151 |
| Oct 31, 2025 | 356.45 | 356.45 | 354.65 | 355.35 | 355.35 | -0.41% | 316 |
| Oct 30, 2025 | 356.55 | 356.80 | 355.40 | 356.80 | 356.80 | -0.10% | 21 |
| Oct 29, 2025 | 357.15 | 358.35 | 357.15 | 357.15 | 357.15 | -0.07% | 75 |
| Oct 28, 2025 | 357.25 | 357.55 | 357.15 | 357.40 | 357.40 | -0.13% | 193 |
| Oct 27, 2025 | 358.45 | 358.45 | 357.05 | 357.85 | 357.85 | 0.17% | 182 |
| Oct 24, 2025 | 357.90 | 357.90 | 356.05 | 357.25 | 357.25 | 0.20% | 55 |
| Oct 23, 2025 | 356.60 | 357.00 | 356.50 | 356.55 | 356.55 | 0.39% | 206 |
| Oct 22, 2025 | 354.75 | 356.45 | 354.75 | 355.15 | 355.15 | -0.17% | 2,396 |
| Oct 21, 2025 | 355.40 | 355.75 | 355.40 | 355.75 | 355.75 | 0.13% | - |
| Oct 20, 2025 | 353.60 | 355.30 | 353.15 | 355.30 | 355.30 | 1.01% | 290 |
| 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% | - |