SSgA State Street SPDR MSCI Europe UCITS ETF (ETR:SPYE)
Germany · Delayed Price · Currency is EUR 405.05
+2.15 (0.53%)
Sep 16, 2026, 4:02 PM CET
ETR:SPYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 405.65 | 406.20 | 404.85 | 405.05 | - | 0.53% | 93 |
| Sep 15, 2026 | 402.80 | 403.85 | 400.45 | 402.90 | 402.90 | -0.44% | 89 |
| Sep 14, 2026 | 406.20 | 406.20 | 403.75 | 404.70 | 404.70 | -0.47% | 97 |
| Sep 11, 2026 | 405.25 | 407.60 | 405.25 | 406.60 | 406.60 | 0.62% | 34 |
| Sep 10, 2026 | 407.45 | 407.45 | 404.10 | 404.10 | 404.10 | -0.72% | 7 |
| Sep 9, 2026 | 410.80 | 411.55 | 407.05 | 407.05 | 407.05 | -1.57% | 19 |
| Sep 8, 2026 | 412.95 | 413.55 | 412.90 | 413.55 | 413.55 | -0.14% | 133 |
| Sep 7, 2026 | 414.20 | 414.20 | 413.35 | 414.15 | 414.15 | 0.19% | 47 |
| Sep 4, 2026 | 413.80 | 414.80 | 413.35 | 413.35 | 413.35 | -0.11% | 89 |
| Sep 3, 2026 | 412.25 | 413.80 | 412.25 | 413.80 | 413.80 | 0.56% | 52 |
| Sep 2, 2026 | 411.85 | 412.20 | 410.00 | 411.50 | 411.50 | -0.22% | 56 |
| Sep 1, 2026 | 414.40 | 414.40 | 411.85 | 412.40 | 412.40 | -0.33% | 431 |
| Aug 31, 2026 | 416.35 | 416.35 | 413.75 | 413.75 | 413.75 | -0.80% | 167 |
| Aug 28, 2026 | 417.40 | 418.25 | 416.70 | 417.10 | 417.10 | 0.58% | 820 |
| Aug 27, 2026 | 417.35 | 417.35 | 414.55 | 414.70 | 414.70 | -0.63% | 107 |
| Aug 26, 2026 | 418.55 | 418.90 | 417.35 | 417.35 | 417.35 | -0.12% | 93 |
| Aug 25, 2026 | 417.65 | 418.10 | 417.55 | 417.85 | 417.85 | 0.47% | 58 |
| Aug 24, 2026 | 415.60 | 416.00 | 415.60 | 415.90 | 415.90 | -0.06% | 1 |
| Aug 21, 2026 | 413.70 | 416.15 | 413.70 | 416.15 | 416.15 | 0.52% | 245 |
| Aug 20, 2026 | 414.85 | 414.85 | 413.05 | 414.00 | 414.00 | -0.02% | 133 |
| Aug 19, 2026 | 414.90 | 415.40 | 414.10 | 414.10 | 414.10 | -0.19% | 111 |
| Aug 18, 2026 | 417.55 | 417.55 | 414.90 | 414.90 | 414.90 | -0.63% | 109 |
| Aug 17, 2026 | 419.95 | 419.95 | 417.55 | 417.55 | 417.55 | -0.14% | 68 |
| Aug 14, 2026 | 419.65 | 419.65 | 418.15 | 418.15 | 418.15 | -0.24% | 159 |
| Aug 13, 2026 | 420.00 | 420.10 | 419.15 | 419.15 | 419.15 | 0.08% | 699 |
| Aug 12, 2026 | 419.65 | 421.45 | 418.80 | 418.80 | 418.80 | -0.17% | 1,193 |
| Aug 11, 2026 | 420.45 | 420.90 | 419.40 | 419.50 | 419.50 | -0.06% | 312 |
| Aug 10, 2026 | 420.65 | 420.95 | 419.35 | 419.75 | 419.75 | 0.08% | 181 |
| Aug 7, 2026 | 419.15 | 420.75 | 419.15 | 419.40 | 419.40 | 0.35% | 57 |
| Aug 6, 2026 | 420.25 | 420.25 | 417.95 | 417.95 | 417.95 | 0.14% | 7 |
| Aug 5, 2026 | 419.65 | 419.65 | 417.35 | 417.35 | 417.35 | -0.05% | 106 |
| Aug 4, 2026 | 417.70 | 417.85 | 416.80 | 417.55 | 417.55 | 0.60% | 159 |
| Aug 3, 2026 | 414.25 | 415.05 | 413.75 | 415.05 | 415.05 | 0.76% | 342 |
| Jul 31, 2026 | 415.70 | 416.00 | 411.45 | 411.90 | 411.90 | -0.39% | 55 |
| Jul 30, 2026 | 410.50 | 414.20 | 410.50 | 413.50 | 413.50 | 0.78% | 56 |
| Jul 29, 2026 | 414.05 | 414.05 | 410.30 | 410.30 | 410.30 | -0.36% | 200 |
| Jul 28, 2026 | 410.40 | 411.80 | 410.10 | 411.80 | 411.80 | 0.45% | 24 |
| Jul 27, 2026 | 413.90 | 413.90 | 409.95 | 409.95 | 409.95 | 0.02% | 48 |
| Jul 24, 2026 | 406.40 | 409.90 | 406.40 | 409.85 | 409.85 | 0.90% | 66 |
| Jul 23, 2026 | 408.80 | 408.80 | 406.10 | 406.20 | 406.20 | -1.25% | 24 |
| Jul 22, 2026 | 407.95 | 412.00 | 407.95 | 411.35 | 411.35 | 0.55% | 23 |
| Jul 21, 2026 | 408.05 | 409.10 | 407.65 | 409.10 | 409.10 | 0.64% | 54 |
| Jul 20, 2026 | 407.10 | 408.20 | 406.50 | 406.50 | 406.50 | -0.23% | 161 |
| Jul 17, 2026 | 406.65 | 407.70 | 405.80 | 407.45 | 407.45 | -0.34% | 156 |
| Jul 16, 2026 | 408.15 | 408.85 | 405.00 | 408.85 | 408.85 | 0.22% | 202 |
| Jul 15, 2026 | 408.25 | 409.40 | 407.45 | 407.95 | 407.95 | 0.01% | 25 |
| Jul 14, 2026 | 405.25 | 408.05 | 405.10 | 407.90 | 407.90 | 0.15% | 71 |
| Jul 13, 2026 | 407.50 | 407.55 | 406.50 | 407.30 | 407.30 | -0.02% | 75 |
| Jul 10, 2026 | 407.55 | 408.30 | 406.40 | 407.40 | 407.40 | 0.01% | 483 |
| Jul 9, 2026 | 406.65 | 407.35 | 404.55 | 407.35 | 407.35 | 0.79% | 85 |