SSgA State Street SPDR MSCI Europe Energy UCITS ETF (ETR:SPYN)
Germany · Delayed Price · Currency is EUR 310.85
+2.90 (0.94%)
Sep 23, 2026, 2:33 PM CET
ETR:SPYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 308.55 | 310.85 | 308.55 | 310.85 | - | 0.94% | 370 |
| Sep 22, 2026 | 309.05 | 310.40 | 301.50 | 307.95 | 307.95 | 0.18% | 896 |
| Sep 21, 2026 | 310.35 | 311.90 | 307.40 | 307.40 | 307.40 | -1.93% | 2,402 |
| Sep 18, 2026 | 312.50 | 313.55 | 310.60 | 313.45 | 313.45 | -0.57% | 422 |
| Sep 17, 2026 | 314.55 | 316.65 | 314.00 | 315.25 | 315.25 | -0.27% | 1,069 |
| Sep 16, 2026 | 321.55 | 322.25 | 315.65 | 316.10 | 316.10 | -1.34% | 6,108 |
| Sep 15, 2026 | 315.50 | 320.65 | 314.25 | 320.40 | 320.40 | 1.52% | 1,240 |
| Sep 14, 2026 | 317.10 | 318.70 | 313.70 | 315.60 | 315.60 | 0.86% | 3,725 |
| Sep 11, 2026 | 311.20 | 313.95 | 310.30 | 312.90 | 312.90 | 0.30% | 722 |
| Sep 10, 2026 | 311.65 | 315.70 | 310.75 | 311.95 | 311.95 | 0.43% | 1,174 |
| Sep 9, 2026 | 311.25 | 311.80 | 310.30 | 310.60 | 310.60 | 1.01% | 423 |
| Sep 8, 2026 | 307.85 | 309.00 | 305.45 | 307.50 | 307.50 | 0.70% | 662 |
| Sep 7, 2026 | 304.30 | 305.95 | 304.30 | 305.35 | 305.35 | 1.38% | 165 |
| Sep 4, 2026 | 303.15 | 303.45 | 301.15 | 301.20 | 301.20 | -1.05% | 198 |
| Sep 3, 2026 | 303.40 | 304.65 | 302.40 | 304.40 | 304.40 | -0.25% | 180 |
| Sep 2, 2026 | 308.45 | 308.45 | 303.40 | 305.15 | 305.15 | 0.16% | 2,125 |
| Sep 1, 2026 | 301.55 | 305.20 | 300.90 | 304.65 | 304.65 | 2.61% | 711 |
| Aug 31, 2026 | 296.85 | 300.00 | 294.85 | 296.90 | 296.90 | 1.14% | 10,147 |
| Aug 28, 2026 | 294.20 | 294.20 | 292.95 | 293.55 | 293.55 | 0.69% | 38 |
| Aug 27, 2026 | 293.65 | 295.50 | 291.05 | 291.55 | 291.55 | -1.47% | 407 |
| Aug 26, 2026 | 293.20 | 296.40 | 292.40 | 295.90 | 295.90 | -0.55% | 201 |
| Aug 25, 2026 | 299.15 | 300.85 | 297.00 | 297.55 | 297.55 | -0.70% | 851 |
| Aug 24, 2026 | 304.20 | 304.20 | 299.65 | 299.65 | 299.65 | -1.59% | 811 |
| Aug 21, 2026 | 306.50 | 307.35 | 304.00 | 304.50 | 304.50 | -0.59% | 1,185 |
| Aug 20, 2026 | 302.35 | 307.30 | 301.55 | 306.30 | 306.30 | 1.26% | 336 |
| Aug 19, 2026 | 300.80 | 303.30 | 300.55 | 302.50 | 302.50 | 0.92% | 3,218 |
| Aug 18, 2026 | 298.40 | 301.00 | 297.75 | 299.75 | 299.75 | 1.75% | 1,385 |
| Aug 17, 2026 | 294.55 | 295.60 | 292.65 | 294.60 | 294.60 | 0.17% | 883 |
| Aug 14, 2026 | 292.55 | 294.95 | 292.05 | 294.10 | 294.10 | 0.75% | 239 |
| Aug 13, 2026 | 293.80 | 293.80 | 288.20 | 291.90 | 291.90 | -0.24% | 655 |
| Aug 12, 2026 | 294.80 | 295.25 | 291.15 | 292.60 | 292.60 | -1.03% | 1,056 |
| Aug 11, 2026 | 294.00 | 295.65 | 292.50 | 295.65 | 295.65 | 1.86% | 1,827 |
| Aug 10, 2026 | 286.40 | 290.45 | 285.20 | 290.25 | 290.25 | 1.54% | 1,211 |
| Aug 7, 2026 | 289.75 | 289.80 | 284.65 | 285.85 | 285.85 | -0.61% | 800 |
| Aug 6, 2026 | 285.60 | 287.65 | 285.20 | 287.60 | 287.60 | 0.79% | 1,237 |
| Aug 5, 2026 | 289.75 | 291.30 | 285.15 | 285.35 | 285.35 | -1.21% | 602 |
| Aug 4, 2026 | 298.00 | 300.00 | 287.20 | 288.85 | 288.85 | -2.76% | 2,454 |
| Aug 3, 2026 | 291.40 | 297.05 | 291.40 | 297.05 | 297.05 | -0.17% | 922 |
| Jul 31, 2026 | 293.80 | 297.55 | 293.70 | 297.55 | 297.55 | 1.36% | 750 |
| Jul 30, 2026 | 294.15 | 296.65 | 292.00 | 293.55 | 293.55 | -0.20% | 1,677 |
| Jul 29, 2026 | 289.05 | 294.30 | 288.25 | 294.15 | 294.15 | 3.54% | 2,093 |
| Jul 28, 2026 | 286.65 | 288.60 | 284.10 | 284.10 | 284.10 | -1.35% | 2,629 |
| Jul 27, 2026 | 285.85 | 289.00 | 284.50 | 288.00 | 288.00 | -1.99% | 6,277 |
| Jul 24, 2026 | 293.95 | 295.20 | 291.65 | 293.85 | 293.85 | -1.24% | 515 |
| Jul 23, 2026 | 293.55 | 297.95 | 293.55 | 297.55 | 297.55 | 2.50% | 1,631 |
| Jul 22, 2026 | 287.35 | 291.75 | 287.35 | 290.30 | 290.30 | 1.63% | 5,193 |
| Jul 21, 2026 | 283.70 | 285.65 | 282.70 | 285.65 | 285.65 | 1.13% | 1,566 |
| Jul 20, 2026 | 285.55 | 285.55 | 279.95 | 282.45 | 282.45 | 0.52% | 3,977 |
| Jul 17, 2026 | 276.50 | 282.15 | 276.50 | 281.00 | 281.00 | 1.74% | 942 |
| Jul 16, 2026 | 273.25 | 276.55 | 273.25 | 276.20 | 276.20 | 0.29% | 2,542 |