SSgA SPDR ETFs Europe II Public Limited Company-State Street SPDR MSCI Europe Health Care UCITS ETF (ETR:SPYH)
Germany · Delayed Price · Currency is EUR 226.35
+0.80 (0.35%)
Apr 2, 2026, 5:36 PM CET
ETR:SPYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 223.70 | 226.45 | 223.70 | 226.35 | - | 0.35% | 294 |
| Apr 1, 2026 | 226.05 | 226.75 | 224.45 | 225.55 | 225.55 | 1.62% | 326 |
| Mar 31, 2026 | 222.90 | 223.40 | 221.50 | 221.95 | 221.95 | -0.02% | 1,381 |
| Mar 30, 2026 | 219.10 | 222.00 | 219.10 | 222.00 | 222.00 | 1.28% | 442 |
| Mar 27, 2026 | 220.50 | 220.50 | 218.80 | 219.20 | 219.20 | 0.14% | 86 |
| Mar 26, 2026 | 217.40 | 219.85 | 217.40 | 218.90 | 218.90 | -0.14% | 504 |
| Mar 25, 2026 | 217.45 | 219.20 | 217.45 | 219.20 | 219.20 | 2.05% | 1,725 |
| Mar 24, 2026 | 214.50 | 214.85 | 213.25 | 214.80 | 214.80 | 0.37% | 946 |
| Mar 23, 2026 | 210.75 | 216.35 | 209.70 | 214.00 | 214.00 | -0.19% | 1,661 |
| Mar 20, 2026 | 218.10 | 218.40 | 214.40 | 214.40 | 214.40 | -1.20% | 673 |
| Mar 19, 2026 | 219.30 | 220.50 | 216.85 | 217.00 | 217.00 | -1.92% | 1,039 |
| Mar 18, 2026 | 224.45 | 224.45 | 220.30 | 221.25 | 221.25 | -1.82% | 203 |
| Mar 17, 2026 | 224.85 | 226.20 | 224.50 | 225.35 | 225.35 | 0.40% | 317 |
| Mar 16, 2026 | 223.90 | 225.10 | 222.60 | 224.45 | 224.45 | 0.27% | 1,496 |
| Mar 13, 2026 | 223.85 | 226.00 | 223.20 | 223.85 | 223.85 | -0.36% | 1,732 |
| Mar 12, 2026 | 225.15 | 225.95 | 223.75 | 224.65 | 224.65 | -0.71% | 2,639 |
| Mar 11, 2026 | 226.50 | 226.80 | 225.35 | 226.25 | 226.25 | -0.96% | 324 |
| Mar 10, 2026 | 228.75 | 230.30 | 228.10 | 228.45 | 228.45 | 0.66% | 508 |
| Mar 9, 2026 | 222.65 | 226.95 | 221.50 | 226.95 | 226.95 | -0.13% | 1,567 |
| Mar 6, 2026 | 230.05 | 230.05 | 226.10 | 227.25 | 227.25 | -1.50% | 757 |
| Mar 5, 2026 | 233.80 | 234.80 | 230.50 | 230.70 | 230.70 | -1.47% | 1,434 |
| Mar 4, 2026 | 233.80 | 235.60 | 232.60 | 234.15 | 234.15 | 1.01% | 1,572 |
| Mar 3, 2026 | 234.55 | 234.55 | 230.95 | 231.80 | 231.80 | -2.03% | 2,990 |
| Mar 2, 2026 | 236.10 | 237.20 | 235.35 | 236.60 | 236.60 | -1.13% | 645 |
| Feb 27, 2026 | 238.05 | 239.65 | 238.05 | 239.30 | 239.30 | 1.08% | 3,725 |
| Feb 26, 2026 | 239.30 | 239.90 | 236.75 | 236.75 | 236.75 | -1.11% | 160 |
| Feb 25, 2026 | 239.25 | 239.90 | 238.40 | 239.40 | 239.40 | -0.17% | 345 |
| Feb 24, 2026 | 237.75 | 240.40 | 237.75 | 239.80 | 239.80 | 0.19% | 116 |
| Feb 23, 2026 | 242.25 | 242.25 | 237.95 | 239.35 | 239.35 | -1.40% | 2,137 |
| Feb 20, 2026 | 244.10 | 244.70 | 241.25 | 242.75 | 242.75 | -0.19% | 2,008 |
| Feb 19, 2026 | 244.95 | 245.85 | 242.75 | 243.20 | 243.20 | -0.45% | 389 |
| Feb 18, 2026 | 244.75 | 245.40 | 244.10 | 244.30 | 244.30 | -0.18% | 1,080 |
| Feb 17, 2026 | 241.95 | 244.75 | 241.95 | 244.75 | 244.75 | 1.64% | 508 |
| Feb 16, 2026 | 240.30 | 240.85 | 240.00 | 240.80 | 240.80 | -0.15% | 1,044 |
| Feb 13, 2026 | 239.50 | 241.50 | 239.00 | 241.15 | 241.15 | 0.73% | 1,360 |
| Feb 12, 2026 | 240.15 | 240.55 | 238.65 | 239.40 | 239.40 | 0.50% | 95 |
| Feb 11, 2026 | 235.75 | 238.20 | 235.45 | 238.20 | 238.20 | 0.59% | 1,192 |
| Feb 10, 2026 | 235.00 | 237.15 | 235.00 | 236.80 | 236.80 | 0.83% | 1,463 |
| Feb 9, 2026 | 235.75 | 236.50 | 234.65 | 234.85 | 234.85 | -0.02% | 1,156 |
| Feb 6, 2026 | 233.40 | 234.90 | 232.50 | 234.90 | 234.90 | 0.32% | 2,392 |
| Feb 5, 2026 | 233.95 | 234.45 | 232.30 | 234.15 | 234.15 | -0.30% | 359 |
| Feb 4, 2026 | 231.20 | 236.25 | 230.90 | 234.85 | 234.85 | -0.45% | 1,593 |
| Feb 3, 2026 | 236.80 | 236.85 | 234.65 | 235.90 | 235.90 | -0.27% | 968 |
| Feb 2, 2026 | 233.10 | 236.55 | 233.10 | 236.55 | 236.55 | 1.31% | 581 |
| Jan 30, 2026 | 231.45 | 234.05 | 231.35 | 233.50 | 233.50 | 0.89% | 1,255 |
| Jan 29, 2026 | 230.45 | 232.45 | 229.90 | 231.45 | 231.45 | 0.02% | 958 |
| Jan 28, 2026 | 234.95 | 234.95 | 231.40 | 231.40 | 231.40 | -2.55% | 551 |
| Jan 27, 2026 | 236.75 | 237.45 | 236.65 | 237.45 | 237.45 | 0.44% | 796 |
| Jan 26, 2026 | 234.65 | 236.45 | 234.55 | 236.40 | 236.40 | 0.45% | 435 |
| Jan 23, 2026 | 235.85 | 236.10 | 234.30 | 235.35 | 235.35 | 0.21% | 292 |