SSgA SPDR MSCI Europe Energy UCITS ETF (ETR:SPYN)
Germany · Delayed Price · Currency is EUR 197.12
-3.13 (-1.56%)
Aug 1, 2025, 5:36 PM CET
ETR:SPYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 199.80 | 200.65 | 196.70 | 197.12 | 197.12 | -1.56% | 210 |
| Jul 31, 2025 | 201.50 | 202.20 | 199.58 | 200.25 | 200.25 | -0.05% | 3,488 |
| Jul 30, 2025 | 202.90 | 202.90 | 200.25 | 200.35 | 200.35 | -0.52% | 347 |
| Jul 29, 2025 | 201.00 | 202.65 | 201.00 | 201.40 | 201.40 | 0.40% | 946 |
| Jul 28, 2025 | 198.36 | 200.60 | 197.86 | 200.60 | 200.60 | 1.95% | 326 |
| Jul 25, 2025 | 197.08 | 197.22 | 195.02 | 196.76 | 196.76 | -0.11% | 622 |
| Jul 24, 2025 | 198.76 | 198.76 | 196.38 | 196.98 | 196.98 | -0.80% | 488 |
| Jul 23, 2025 | 198.72 | 198.72 | 198.08 | 198.56 | 198.56 | 1.17% | 437 |
| Jul 22, 2025 | 195.74 | 196.46 | 195.74 | 196.26 | 196.26 | 0.07% | 129 |
| Jul 21, 2025 | 196.62 | 197.36 | 195.16 | 196.12 | 196.12 | -0.16% | 151 |
| Jul 18, 2025 | 197.60 | 198.00 | 196.44 | 196.44 | 196.44 | 0.41% | 126 |
| Jul 17, 2025 | 195.96 | 196.18 | 194.80 | 195.64 | 195.64 | 0.23% | 801 |
| Jul 16, 2025 | 196.54 | 197.80 | 195.18 | 195.20 | 195.20 | -0.72% | 1,163 |
| Jul 15, 2025 | 196.58 | 197.26 | 196.26 | 196.62 | 196.62 | -0.32% | 187 |
| Jul 14, 2025 | 199.16 | 200.50 | 197.26 | 197.26 | 197.26 | -1.24% | 120 |
| Jul 11, 2025 | 198.48 | 199.86 | 198.08 | 199.74 | 199.74 | 0.81% | 159 |
| Jul 10, 2025 | 197.76 | 198.38 | 196.18 | 198.14 | 198.14 | 0.93% | 184 |
| Jul 9, 2025 | 196.54 | 196.94 | 196.32 | 196.32 | 196.32 | 0.68% | 261 |
| Jul 8, 2025 | 191.12 | 195.06 | 191.12 | 195.00 | 195.00 | 1.99% | 264 |
| Jul 7, 2025 | 190.74 | 192.00 | 190.46 | 191.20 | 191.20 | -1.36% | 225 |
| Jul 4, 2025 | 193.48 | 193.98 | 193.32 | 193.84 | 193.84 | -0.27% | 42 |
| Jul 3, 2025 | 194.50 | 194.94 | 193.74 | 194.36 | 194.36 | 0.56% | 1,500 |
| Jul 2, 2025 | 191.46 | 194.76 | 191.46 | 193.28 | 193.28 | 1.53% | 2,431 |
| Jul 1, 2025 | 189.84 | 190.36 | 189.06 | 190.36 | 190.36 | 0.40% | 860 |
| Jun 30, 2025 | 191.20 | 191.20 | 189.60 | 189.60 | 189.60 | -1.07% | 634 |
| Jun 27, 2025 | 191.60 | 191.72 | 190.76 | 191.66 | 191.66 | 0.31% | 244 |
| Jun 26, 2025 | 190.94 | 191.16 | 189.58 | 191.06 | 191.06 | -0.05% | 7,744 |
| Jun 25, 2025 | 191.46 | 192.68 | 189.82 | 191.16 | 191.16 | -0.09% | 7,744 |
| Jun 24, 2025 | 190.62 | 192.90 | 190.16 | 191.34 | 191.34 | -3.87% | 2,869 |
| Jun 23, 2025 | 202.60 | 204.30 | 199.00 | 199.04 | 199.04 | 0.02% | 5,429 |
| Jun 20, 2025 | 197.74 | 200.30 | 197.74 | 199.00 | 199.00 | -1.02% | 3,147 |
| Jun 19, 2025 | 200.70 | 201.15 | 200.10 | 201.05 | 201.05 | 1.62% | 519 |
| Jun 18, 2025 | 199.28 | 199.74 | 197.50 | 197.84 | 197.84 | -0.61% | 9,554 |
| Jun 17, 2025 | 196.90 | 199.40 | 196.90 | 199.06 | 199.06 | 1.50% | 4,798 |
| Jun 16, 2025 | 199.42 | 199.42 | 196.12 | 196.12 | 196.12 | -0.31% | 2,605 |
| Jun 13, 2025 | 200.55 | 200.55 | 196.34 | 196.72 | 196.72 | 0.98% | 2,256 |
| Jun 12, 2025 | 195.18 | 195.18 | 193.42 | 194.82 | 194.82 | 1.33% | 44 |
| Jun 11, 2025 | 192.44 | 193.20 | 191.96 | 192.26 | 192.26 | -0.46% | 1,514 |
| Jun 10, 2025 | 189.62 | 193.14 | 189.62 | 193.14 | 193.14 | 2.78% | 598 |
| Jun 9, 2025 | 187.94 | 188.00 | 187.12 | 187.92 | 187.92 | 0.19% | 375 |
| Jun 6, 2025 | 186.68 | 187.56 | 186.58 | 187.56 | 187.56 | 1.01% | 257 |
| Jun 5, 2025 | 185.96 | 186.54 | 185.68 | 185.68 | 185.68 | - | 63 |
| Jun 4, 2025 | 188.22 | 188.22 | 185.68 | 185.68 | 185.68 | -1.52% | 517 |
| Jun 3, 2025 | 186.76 | 188.54 | 185.70 | 188.54 | 188.54 | 1.17% | 96 |
| Jun 2, 2025 | 184.96 | 186.64 | 184.86 | 186.36 | 186.36 | 1.38% | 99 |
| May 30, 2025 | 184.62 | 185.78 | 183.80 | 183.82 | 183.82 | 0.26% | 118 |
| May 29, 2025 | 185.38 | 185.70 | 183.34 | 183.34 | 183.34 | -0.52% | 20 |
| May 28, 2025 | 185.50 | 185.50 | 184.30 | 184.30 | 184.30 | - | 266 |
| May 27, 2025 | 183.78 | 185.64 | 183.78 | 184.30 | 184.30 | 0.05% | 2,444 |
| May 26, 2025 | 184.50 | 184.68 | 183.96 | 184.20 | 184.20 | 1.34% | 406 |