SSgA State Street SPDR MSCI Europe UCITS ETF (ETR:SPYE)
Germany · Delayed Price · Currency is EUR 365.05
+1.85 (0.51%)
Mar 20, 2026, 1:13 PM CET
ETR:SPYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 366.45 | 366.45 | 366.05 | 366.05 | - | 0.78% | 11 |
| Mar 19, 2026 | 367.60 | 367.60 | 362.60 | 363.20 | 363.20 | -2.48% | 223 |
| Mar 18, 2026 | 377.25 | 377.25 | 372.45 | 372.45 | 372.45 | -0.48% | 211 |
| Mar 17, 2026 | 373.30 | 376.70 | 373.30 | 374.25 | 374.25 | 0.24% | 551 |
| Mar 16, 2026 | 372.50 | 375.05 | 372.50 | 373.35 | 373.35 | 0.43% | 88 |
| Mar 13, 2026 | 370.80 | 375.05 | 370.80 | 371.75 | 371.75 | -0.44% | 68 |
| Mar 12, 2026 | 373.75 | 375.65 | 372.45 | 373.40 | 373.40 | -0.49% | 80 |
| Mar 11, 2026 | 374.65 | 375.25 | 373.60 | 375.25 | 375.25 | -0.65% | 483 |
| Mar 10, 2026 | 377.30 | 378.75 | 375.05 | 377.70 | 377.70 | 1.94% | 592 |
| Mar 9, 2026 | 364.85 | 370.50 | 363.70 | 370.50 | 370.50 | -0.67% | 425 |
| Mar 6, 2026 | 377.10 | 377.10 | 370.30 | 373.00 | 373.00 | -0.93% | 407 |
| Mar 5, 2026 | 380.55 | 383.35 | 375.55 | 376.50 | 376.50 | -1.39% | 548 |
| Mar 4, 2026 | 377.70 | 382.65 | 377.70 | 381.80 | 381.80 | 1.34% | 703 |
| Mar 3, 2026 | 383.15 | 383.15 | 373.90 | 376.75 | 376.75 | -3.09% | 445 |
| Mar 2, 2026 | 388.60 | 390.50 | 387.90 | 388.75 | 388.75 | -1.61% | 262 |
| Feb 27, 2026 | 395.15 | 395.90 | 394.30 | 395.10 | 395.10 | 0.09% | 188 |
| Feb 26, 2026 | 394.95 | 395.75 | 394.05 | 394.75 | 394.75 | -0.06% | 96 |
| Feb 25, 2026 | 393.45 | 395.15 | 393.45 | 395.00 | 395.00 | 0.70% | 300 |
| Feb 24, 2026 | 390.65 | 393.55 | 390.65 | 392.25 | 392.25 | 0.31% | 510 |
| Feb 23, 2026 | 391.40 | 392.65 | 391.05 | 391.05 | 391.05 | -0.27% | 135 |
| Feb 20, 2026 | 390.95 | 392.10 | 390.50 | 392.10 | 392.10 | 0.75% | 213 |
| Feb 19, 2026 | 391.20 | 391.45 | 389.00 | 389.20 | 389.20 | -0.47% | 697 |
| Feb 18, 2026 | 388.20 | 391.05 | 388.20 | 391.05 | 391.05 | 1.05% | 80 |
| Feb 17, 2026 | 384.90 | 387.00 | 384.85 | 387.00 | 387.00 | 0.57% | 30 |
| Feb 16, 2026 | 385.05 | 386.00 | 384.80 | 384.80 | 384.80 | 0.16% | 382 |
| Feb 13, 2026 | 384.05 | 384.20 | 383.10 | 384.20 | 384.20 | -0.07% | 527 |
| Feb 12, 2026 | 389.10 | 389.35 | 384.45 | 384.45 | 384.45 | -0.52% | 374 |
| Feb 11, 2026 | 386.40 | 387.50 | 384.95 | 386.45 | 386.45 | 0.14% | 172 |
| Feb 10, 2026 | 385.55 | 386.50 | 385.55 | 385.90 | 385.90 | 0.03% | 552 |
| Feb 9, 2026 | 384.55 | 385.80 | 383.45 | 385.80 | 385.80 | 0.77% | 363 |
| Feb 6, 2026 | 378.75 | 383.25 | 378.75 | 382.85 | 382.85 | 0.84% | 767 |
| Feb 5, 2026 | 382.80 | 383.75 | 378.00 | 379.65 | 379.65 | -0.99% | 336 |
| Feb 4, 2026 | 383.45 | 386.45 | 383.45 | 383.45 | 383.45 | -0.05% | 303 |
| Feb 3, 2026 | 385.40 | 386.90 | 381.90 | 383.65 | 383.65 | 0.01% | 521 |
| Feb 2, 2026 | 377.80 | 383.65 | 377.80 | 383.60 | 383.60 | 1.01% | 503 |
| Jan 30, 2026 | 377.55 | 379.80 | 377.55 | 379.75 | 379.75 | 0.77% | 452 |
| Jan 29, 2026 | 379.30 | 380.25 | 376.55 | 376.85 | 376.85 | 0.07% | 314 |
| Jan 28, 2026 | 380.35 | 380.35 | 376.60 | 376.60 | 376.60 | -0.89% | 484 |
| Jan 27, 2026 | 379.20 | 380.60 | 379.20 | 380.00 | 380.00 | 0.42% | 368 |
| Jan 26, 2026 | 377.85 | 379.15 | 377.35 | 378.40 | 378.40 | 0.17% | 1,503 |
| Jan 23, 2026 | 377.40 | 378.45 | 376.55 | 377.75 | 377.75 | -0.01% | 429 |
| Jan 22, 2026 | 378.20 | 378.75 | 377.60 | 377.80 | 377.80 | 0.96% | 390 |
| Jan 21, 2026 | 373.60 | 374.80 | 372.25 | 374.20 | 374.20 | -0.12% | 348 |
| Jan 20, 2026 | 374.55 | 374.65 | 372.30 | 374.65 | 374.65 | -0.61% | 425 |
| Jan 19, 2026 | 376.95 | 378.30 | 376.95 | 376.95 | 376.95 | -1.22% | 314 |
| Jan 16, 2026 | 381.75 | 382.15 | 380.60 | 381.60 | 381.60 | -0.14% | 1,242 |
| Jan 15, 2026 | 381.75 | 382.80 | 381.75 | 382.15 | 382.15 | 0.49% | 176 |
| Jan 14, 2026 | 380.60 | 380.70 | 379.95 | 380.30 | 380.30 | 0.14% | 140 |
| Jan 13, 2026 | 380.35 | 380.35 | 379.45 | 379.75 | 379.75 | -0.04% | - |
| Jan 12, 2026 | 378.45 | 379.90 | 378.35 | 379.90 | 379.90 | 0.18% | 279 |