SSgA State Street SPDR MSCI Europe Technology UCITS ETF (ETR:SPYK)
Germany · Delayed Price · Currency is EUR 208.25
+1.60 (0.77%)
Sep 23, 2026, 9:04 AM CET
ETR:SPYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 208.25 | 208.25 | 208.25 | 208.25 | - | 0.77% | 535 |
| Sep 22, 2026 | 204.85 | 207.10 | 204.40 | 206.65 | 206.65 | 1.15% | 535 |
| Sep 21, 2026 | 204.20 | 205.50 | 203.60 | 204.30 | 204.30 | 2.18% | 287 |
| Sep 18, 2026 | 200.95 | 200.95 | 198.98 | 199.94 | 199.94 | 0.70% | 578 |
| Sep 17, 2026 | 199.16 | 200.90 | 198.56 | 198.56 | 198.56 | 1.13% | 2,154 |
| Sep 16, 2026 | 196.60 | 198.48 | 196.06 | 196.34 | 196.34 | 1.07% | 585 |
| Sep 15, 2026 | 194.86 | 196.22 | 193.80 | 194.26 | 194.26 | -0.38% | 117 |
| Sep 14, 2026 | 197.54 | 197.54 | 194.02 | 195.00 | 195.00 | -3.49% | 2,144 |
| Sep 11, 2026 | 199.92 | 202.05 | 199.48 | 202.05 | 202.05 | 1.12% | 634 |
| Sep 10, 2026 | 201.45 | 201.65 | 198.20 | 199.82 | 199.82 | -2.00% | 711 |
| Sep 9, 2026 | 206.60 | 206.60 | 202.50 | 203.90 | 203.90 | -0.90% | 168 |
| Sep 8, 2026 | 205.10 | 206.10 | 204.00 | 205.75 | 205.75 | -0.12% | 47 |
| Sep 7, 2026 | 204.25 | 206.00 | 203.50 | 206.00 | 206.00 | 2.03% | 127 |
| Sep 4, 2026 | 199.10 | 202.20 | 199.10 | 201.90 | 201.90 | 1.85% | 112 |
| Sep 3, 2026 | 199.02 | 199.30 | 196.68 | 198.24 | 198.24 | 0.21% | 1,158 |
| Sep 2, 2026 | 197.74 | 198.46 | 196.38 | 197.82 | 197.82 | 0.02% | 998 |
| Sep 1, 2026 | 201.55 | 201.95 | 197.10 | 197.78 | 197.78 | -1.75% | 190 |
| Aug 31, 2026 | 203.70 | 203.70 | 201.30 | 201.30 | 201.30 | -1.90% | 196 |
| Aug 28, 2026 | 204.50 | 205.25 | 204.30 | 205.20 | 205.20 | 0.22% | 107 |
| Aug 27, 2026 | 206.15 | 206.15 | 204.05 | 204.75 | 204.75 | 1.76% | 39 |
| Aug 26, 2026 | 203.10 | 203.40 | 200.60 | 201.20 | 201.20 | -1.03% | 106 |
| Aug 25, 2026 | 204.40 | 204.75 | 203.30 | 203.30 | 203.30 | 0.67% | 165 |
| Aug 24, 2026 | 202.65 | 204.00 | 201.10 | 201.95 | 201.95 | -1.20% | 1,177 |
| Aug 21, 2026 | 204.45 | 205.10 | 203.25 | 204.40 | 204.40 | 0.71% | 3,304 |
| Aug 20, 2026 | 204.05 | 204.05 | 202.50 | 202.95 | 202.95 | -0.76% | 229 |
| Aug 19, 2026 | 207.25 | 208.25 | 203.00 | 204.50 | 204.50 | -1.56% | 230 |
| Aug 18, 2026 | 213.30 | 213.30 | 207.75 | 207.75 | 207.75 | -3.71% | 416 |
| Aug 17, 2026 | 216.50 | 216.90 | 214.60 | 215.75 | 215.75 | 1.36% | 456 |
| Aug 14, 2026 | 215.40 | 215.40 | 212.85 | 212.85 | 212.85 | -0.30% | 420 |
| Aug 13, 2026 | 211.55 | 214.30 | 211.00 | 213.50 | 213.50 | 1.52% | 90 |
| Aug 12, 2026 | 210.25 | 212.00 | 210.15 | 210.30 | 210.30 | 1.35% | 815 |
| Aug 11, 2026 | 205.25 | 209.35 | 205.20 | 207.50 | 207.50 | 1.22% | 524 |
| Aug 10, 2026 | 206.25 | 207.75 | 204.85 | 205.00 | 205.00 | 0.61% | 4,195 |
| Aug 7, 2026 | 202.40 | 204.65 | 202.40 | 203.75 | 203.75 | 1.02% | 105 |
| Aug 6, 2026 | 200.00 | 201.90 | 199.04 | 201.70 | 201.70 | 0.50% | 1,379 |
| Aug 5, 2026 | 202.65 | 202.65 | 200.25 | 200.70 | 200.70 | -0.64% | 2,460 |
| Aug 4, 2026 | 199.10 | 202.45 | 198.36 | 202.00 | 202.00 | 3.37% | 1,405 |
| Aug 3, 2026 | 194.00 | 195.42 | 191.00 | 195.42 | 195.42 | 1.56% | 816 |
| Jul 31, 2026 | 197.56 | 197.56 | 192.42 | 192.42 | 192.42 | 0.49% | 424 |
| Jul 30, 2026 | 185.38 | 192.94 | 184.26 | 191.48 | 191.48 | 3.34% | 675 |
| Jul 29, 2026 | 186.44 | 189.28 | 184.14 | 185.30 | 185.30 | -1.43% | 1,176 |
| Jul 28, 2026 | 188.86 | 189.78 | 185.00 | 187.98 | 187.98 | -0.63% | 3,913 |
| Jul 27, 2026 | 196.42 | 199.18 | 189.18 | 189.18 | 189.18 | -3.15% | 2,257 |
| Jul 24, 2026 | 193.88 | 196.96 | 192.80 | 195.34 | 195.34 | 0.69% | 519 |
| Jul 23, 2026 | 196.86 | 198.88 | 193.32 | 194.00 | 194.00 | -2.83% | 951 |
| Jul 22, 2026 | 197.16 | 199.64 | 196.42 | 199.64 | 199.64 | -0.10% | 324 |
| Jul 21, 2026 | 196.58 | 199.84 | 195.90 | 199.84 | 199.84 | 3.45% | 294 |
| Jul 20, 2026 | 193.90 | 194.86 | 192.76 | 193.18 | 193.18 | -0.17% | 229 |
| Jul 17, 2026 | 192.66 | 193.50 | 189.70 | 193.50 | 193.50 | -2.17% | 506 |
| Jul 16, 2026 | 201.20 | 201.20 | 196.24 | 197.80 | 197.80 | -0.38% | 4,740 |