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 224.20
-0.55 (-0.24%)
Sep 23, 2026, 1:13 PM CET
ETR:SPYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 224.90 | 224.90 | 224.05 | 224.05 | - | -0.31% | 146 |
| Sep 22, 2026 | 224.00 | 224.75 | 223.85 | 224.75 | 224.75 | 0.36% | 864 |
| Sep 21, 2026 | 223.25 | 224.10 | 222.35 | 223.95 | 223.95 | 0.52% | 288 |
| Sep 18, 2026 | 223.80 | 224.85 | 222.30 | 222.80 | 222.80 | -0.36% | 108 |
| Sep 17, 2026 | 222.00 | 223.60 | 221.60 | 223.60 | 223.60 | 0.95% | 248 |
| Sep 16, 2026 | 221.45 | 223.10 | 221.35 | 221.50 | 221.50 | 0.23% | 139 |
| Sep 15, 2026 | 221.95 | 221.95 | 219.85 | 221.00 | 221.00 | -0.63% | 137 |
| Sep 14, 2026 | 219.25 | 223.60 | 219.25 | 222.40 | 222.40 | 2.82% | 458 |
| Sep 11, 2026 | 217.25 | 218.65 | 216.30 | 216.30 | 216.30 | -0.62% | 162 |
| Sep 10, 2026 | 219.25 | 219.25 | 217.50 | 217.65 | 217.65 | -0.62% | 524 |
| Sep 9, 2026 | 219.95 | 220.30 | 218.60 | 219.00 | 219.00 | -0.97% | 518 |
| Sep 8, 2026 | 223.60 | 223.60 | 221.15 | 221.15 | 221.15 | -2.34% | 532 |
| Sep 7, 2026 | 225.75 | 227.35 | 225.75 | 226.45 | 226.45 | -1.09% | 5 |
| Sep 4, 2026 | 231.30 | 231.30 | 228.70 | 228.95 | 228.95 | -1.10% | 798 |
| Sep 3, 2026 | 231.20 | 233.20 | 231.20 | 231.50 | 231.50 | 0.39% | 276 |
| Sep 2, 2026 | 230.10 | 231.10 | 229.20 | 230.60 | 230.60 | 0.46% | 76 |
| Sep 1, 2026 | 228.80 | 230.65 | 228.00 | 229.55 | 229.55 | 0.72% | 2,999 |
| Aug 31, 2026 | 229.55 | 229.55 | 227.50 | 227.90 | 227.90 | -0.78% | 89 |
| Aug 28, 2026 | 232.55 | 232.55 | 229.50 | 229.70 | 229.70 | -0.69% | 1,442 |
| Aug 27, 2026 | 232.10 | 232.30 | 230.45 | 231.30 | 231.30 | -0.96% | 3,235 |
| Aug 26, 2026 | 235.90 | 236.55 | 233.55 | 233.55 | 233.55 | -1.04% | 192 |
| Aug 25, 2026 | 233.65 | 236.10 | 233.65 | 236.00 | 236.00 | 1.22% | 77 |
| Aug 24, 2026 | 233.95 | 234.05 | 233.05 | 233.15 | 233.15 | -0.83% | 591 |
| Aug 21, 2026 | 231.60 | 235.10 | 230.85 | 235.10 | 235.10 | 0.79% | 1,349 |
| Aug 20, 2026 | 234.15 | 234.15 | 232.35 | 233.25 | 233.25 | 0.02% | 155 |
| Aug 19, 2026 | 229.70 | 233.75 | 229.70 | 233.20 | 233.20 | 1.41% | 136 |
| Aug 18, 2026 | 226.80 | 229.95 | 226.80 | 229.95 | 229.95 | 1.28% | 198 |
| Aug 17, 2026 | 226.10 | 227.45 | 226.10 | 227.05 | 227.05 | 0.82% | 242 |
| Aug 14, 2026 | 228.15 | 228.15 | 224.60 | 225.20 | 225.20 | -1.44% | 439 |
| Aug 13, 2026 | 228.70 | 229.00 | 228.15 | 228.50 | 228.50 | -0.09% | 28 |
| Aug 12, 2026 | 230.20 | 230.20 | 227.25 | 228.70 | 228.70 | -1.19% | 1,268 |
| Aug 11, 2026 | 233.40 | 234.05 | 231.45 | 231.45 | 231.45 | -0.62% | 289 |
| Aug 10, 2026 | 232.80 | 232.90 | 231.25 | 232.90 | 232.90 | 0.30% | 1,061 |
| Aug 7, 2026 | 232.35 | 233.70 | 232.15 | 232.20 | 232.20 | 1.31% | 543 |
| Aug 6, 2026 | 231.15 | 231.55 | 229.20 | 229.20 | 229.20 | 0.04% | 60 |
| Aug 5, 2026 | 228.20 | 229.85 | 227.45 | 229.10 | 229.10 | 0.73% | 1,296 |
| Aug 4, 2026 | 228.10 | 228.10 | 226.90 | 227.45 | 227.45 | 0.69% | 84 |
| Aug 3, 2026 | 229.20 | 229.20 | 225.90 | 225.90 | 225.90 | -1.76% | 1,545 |
| Jul 31, 2026 | 233.40 | 234.30 | 229.95 | 229.95 | 229.95 | -1.05% | 3,158 |
| Jul 30, 2026 | 235.80 | 236.05 | 232.00 | 232.40 | 232.40 | -2.39% | 590 |
| Jul 29, 2026 | 238.40 | 238.40 | 237.10 | 238.10 | 238.10 | 0.15% | 145 |
| Jul 28, 2026 | 233.00 | 238.20 | 233.00 | 237.75 | 237.75 | 1.30% | 513 |
| Jul 27, 2026 | 234.60 | 234.85 | 233.20 | 234.70 | 234.70 | 1.25% | 171 |
| Jul 24, 2026 | 229.90 | 232.40 | 229.90 | 231.80 | 231.80 | 0.54% | 66 |
| Jul 23, 2026 | 226.40 | 230.55 | 225.95 | 230.55 | 230.55 | 0.85% | 296 |
| Jul 22, 2026 | 228.00 | 230.40 | 228.00 | 228.60 | 228.60 | -0.26% | 3,443 |
| Jul 21, 2026 | 227.35 | 229.65 | 227.35 | 229.20 | 229.20 | 0.33% | 142 |
| Jul 20, 2026 | 229.70 | 230.60 | 228.45 | 228.45 | 228.45 | -0.95% | 316 |
| Jul 17, 2026 | 230.25 | 231.25 | 229.40 | 230.65 | 230.65 | 0.11% | 152 |
| Jul 16, 2026 | 227.85 | 230.40 | 227.40 | 230.40 | 230.40 | 0.57% | 221 |