SSgA State Street SPDR MSCI Europe Technology UCITS ETF (ETR:SPYK)
Germany · Delayed Price · Currency is EUR 155.62
-1.16 (-0.74%)
Apr 2, 2026, 5:35 PM CET
ETR:SPYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 152.18 | 155.62 | 150.96 | 155.62 | 155.62 | -0.74% | 504 |
| Apr 1, 2026 | 155.74 | 156.78 | 154.16 | 156.78 | 156.78 | 4.35% | 361 |
| Mar 31, 2026 | 148.22 | 150.32 | 148.22 | 150.24 | 150.24 | 0.56% | 304 |
| Mar 30, 2026 | 150.42 | 151.08 | 149.40 | 149.40 | 149.40 | -0.74% | 315 |
| Mar 27, 2026 | 153.52 | 153.52 | 149.78 | 150.52 | 150.52 | -2.56% | 120 |
| Mar 26, 2026 | 156.68 | 157.38 | 154.48 | 154.48 | 154.48 | -2.36% | 1,043 |
| Mar 25, 2026 | 158.84 | 159.94 | 157.28 | 158.22 | 158.22 | 1.44% | 2,029 |
| Mar 24, 2026 | 155.96 | 156.76 | 154.00 | 155.98 | 155.98 | 0.22% | 99 |
| Mar 23, 2026 | 150.28 | 158.62 | 149.18 | 155.64 | 155.64 | 1.78% | 4,361 |
| Mar 20, 2026 | 159.06 | 159.32 | 152.92 | 152.92 | 152.92 | -2.56% | 93 |
| Mar 19, 2026 | 158.50 | 158.62 | 156.12 | 156.94 | 156.94 | -2.65% | 196 |
| Mar 18, 2026 | 164.22 | 164.58 | 161.18 | 161.22 | 161.22 | -0.78% | 4,714 |
| Mar 17, 2026 | 162.26 | 162.84 | 161.08 | 162.48 | 162.48 | -0.49% | 1,419 |
| Mar 16, 2026 | 163.10 | 163.94 | 160.58 | 163.28 | 163.28 | 1.21% | 16,958 |
| Mar 13, 2026 | 160.88 | 164.46 | 160.88 | 161.32 | 161.32 | -0.14% | 727 |
| Mar 12, 2026 | 161.34 | 162.16 | 160.90 | 161.54 | 161.54 | -0.27% | 363 |
| Mar 11, 2026 | 160.10 | 161.98 | 158.86 | 161.98 | 161.98 | 0.24% | 171 |
| Mar 10, 2026 | 161.34 | 162.26 | 160.68 | 161.60 | 161.60 | 2.72% | 926 |
| Mar 9, 2026 | 152.68 | 157.32 | 151.56 | 157.32 | 157.32 | -0.32% | 2,071 |
| Mar 6, 2026 | 161.64 | 161.96 | 155.86 | 157.82 | 157.82 | -2.45% | 648 |
| Mar 5, 2026 | 162.62 | 164.36 | 161.78 | 161.78 | 161.78 | -0.68% | 331 |
| Mar 4, 2026 | 160.22 | 163.00 | 159.58 | 162.88 | 162.88 | 3.05% | 868 |
| Mar 3, 2026 | 160.14 | 160.82 | 156.30 | 158.06 | 158.06 | -2.79% | 1,317 |
| Mar 2, 2026 | 160.34 | 163.60 | 159.84 | 162.60 | 162.60 | -1.47% | 389 |
| Feb 27, 2026 | 165.76 | 165.80 | 163.14 | 165.02 | 165.02 | -0.12% | 253 |
| Feb 26, 2026 | 167.50 | 168.58 | 165.02 | 165.22 | 165.22 | -1.24% | 329 |
| Feb 25, 2026 | 166.08 | 168.18 | 165.92 | 167.30 | 167.30 | 1.38% | 219 |
| Feb 24, 2026 | 164.54 | 165.86 | 164.10 | 165.02 | 165.02 | 0.66% | 163 |
| Feb 23, 2026 | 163.18 | 165.00 | 162.64 | 163.94 | 163.94 | -0.89% | 532 |
| Feb 20, 2026 | 164.40 | 165.70 | 163.42 | 165.42 | 165.42 | 0.96% | 1,459 |
| Feb 19, 2026 | 164.58 | 164.58 | 163.18 | 163.84 | 163.84 | -0.61% | 179 |
| Feb 18, 2026 | 160.90 | 164.84 | 160.90 | 164.84 | 164.84 | 3.18% | 555 |
| Feb 17, 2026 | 157.98 | 159.76 | 156.64 | 159.76 | 159.76 | 0.83% | 393 |
| Feb 16, 2026 | 160.04 | 160.04 | 158.32 | 158.44 | 158.44 | -0.58% | 537 |
| Feb 13, 2026 | 157.96 | 159.36 | 157.64 | 159.36 | 159.36 | 1.71% | 846 |
| Feb 12, 2026 | 160.82 | 160.82 | 156.50 | 156.68 | 156.68 | -1.82% | 213 |
| Feb 11, 2026 | 159.40 | 161.00 | 158.14 | 159.58 | 159.58 | -1.10% | 1,169 |
| Feb 10, 2026 | 160.52 | 161.50 | 160.00 | 161.36 | 161.36 | 0.37% | 124 |
| Feb 9, 2026 | 159.74 | 160.76 | 158.24 | 160.76 | 160.76 | 1.49% | 1,066 |
| Feb 6, 2026 | 154.04 | 158.40 | 153.62 | 158.40 | 158.40 | 1.88% | 2,929 |
| Feb 5, 2026 | 155.68 | 156.88 | 153.44 | 155.48 | 155.48 | 0.78% | 901 |
| Feb 4, 2026 | 157.76 | 157.76 | 154.28 | 154.28 | 154.28 | -2.06% | 1,000 |
| Feb 3, 2026 | 163.44 | 163.44 | 157.20 | 157.52 | 157.52 | -2.71% | 715 |
| Feb 2, 2026 | 157.34 | 162.06 | 157.02 | 161.90 | 161.90 | 1.07% | 1,958 |
| Jan 30, 2026 | 159.18 | 160.40 | 158.74 | 160.18 | 160.18 | 1.74% | 1,171 |
| Jan 29, 2026 | 164.32 | 164.88 | 156.76 | 157.44 | 157.44 | -4.49% | 2,241 |
| Jan 28, 2026 | 170.94 | 171.04 | 164.62 | 164.84 | 164.84 | -0.97% | 700 |
| Jan 27, 2026 | 166.20 | 167.04 | 164.88 | 166.46 | 166.46 | 0.96% | 18,864 |
| Jan 26, 2026 | 164.48 | 165.02 | 162.96 | 164.88 | 164.88 | 0.10% | 649 |
| Jan 23, 2026 | 163.48 | 165.14 | 161.90 | 164.72 | 164.72 | 1.19% | 657 |