SSgA State Street SPDR MSCI Europe Materials UCITS ETF (ETR:SPYP)
Germany · Delayed Price · Currency is EUR 382.65
-1.95 (-0.51%)
Sep 23, 2026, 4:32 PM CET
ETR:SPYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 385.60 | 385.60 | 384.50 | 384.50 | - | -0.03% | 13 |
| Sep 22, 2026 | 382.65 | 385.45 | 382.00 | 384.60 | 384.60 | 1.14% | 7 |
| Sep 21, 2026 | 379.30 | 383.30 | 379.30 | 380.25 | 380.25 | 0.65% | 19 |
| Sep 18, 2026 | 381.50 | 381.50 | 377.60 | 377.80 | 377.80 | -1.55% | 13 |
| Sep 17, 2026 | 381.25 | 384.65 | 380.80 | 383.75 | 383.75 | 0.80% | 78 |
| Sep 16, 2026 | 381.90 | 381.90 | 380.20 | 380.70 | 380.70 | 0.66% | 72 |
| Sep 15, 2026 | 378.30 | 379.70 | 378.20 | 378.20 | 378.20 | -0.72% | 14 |
| Sep 14, 2026 | 383.10 | 383.60 | 380.95 | 380.95 | 380.95 | -1.14% | 2,013 |
| Sep 11, 2026 | 386.30 | 386.30 | 384.75 | 385.35 | 385.35 | -0.01% | 3 |
| Sep 10, 2026 | 394.15 | 394.15 | 385.40 | 385.40 | 385.40 | -2.39% | 2 |
| Sep 9, 2026 | 400.85 | 400.85 | 394.00 | 394.85 | 394.85 | -1.74% | 50 |
| Sep 8, 2026 | 395.90 | 401.85 | 395.90 | 401.85 | 401.85 | 1.57% | 5 |
| Sep 7, 2026 | 394.10 | 396.40 | 393.80 | 395.65 | 395.65 | -0.19% | 221 |
| Sep 4, 2026 | 393.85 | 396.40 | 393.85 | 396.40 | 396.40 | -0.20% | 243 |
| Sep 3, 2026 | 394.45 | 397.20 | 394.45 | 397.20 | 397.20 | 1.03% | 15 |
| Sep 2, 2026 | 392.50 | 394.40 | 390.80 | 393.15 | 393.15 | -0.34% | 31 |
| Sep 1, 2026 | 397.65 | 397.65 | 393.25 | 394.50 | 394.50 | -0.33% | 104 |
| Aug 31, 2026 | 397.50 | 399.50 | 395.20 | 395.80 | 395.80 | -0.60% | 534 |
| Aug 28, 2026 | 397.35 | 399.05 | 397.35 | 398.20 | 398.20 | 0.93% | 52 |
| Aug 27, 2026 | 393.30 | 394.55 | 393.00 | 394.55 | 394.55 | -0.52% | 64 |
| Aug 26, 2026 | 396.45 | 399.60 | 396.45 | 396.60 | 396.60 | 0.55% | 450 |
| Aug 25, 2026 | 392.10 | 394.45 | 391.95 | 394.45 | 394.45 | 0.60% | 10 |
| Aug 24, 2026 | 389.60 | 392.65 | 389.60 | 392.10 | 392.10 | 0.64% | 552 |
| Aug 21, 2026 | 387.30 | 389.60 | 387.30 | 389.60 | 389.60 | 1.41% | 31 |
| Aug 20, 2026 | 382.50 | 384.20 | 380.25 | 384.20 | 384.20 | 0.67% | - |
| Aug 19, 2026 | 375.00 | 381.65 | 374.30 | 381.65 | 381.65 | 1.99% | 55 |
| Aug 18, 2026 | 375.80 | 375.80 | 374.20 | 374.20 | 374.20 | -0.93% | - |
| Aug 17, 2026 | 380.70 | 380.70 | 377.70 | 377.70 | 377.70 | -0.09% | 7 |
| Aug 14, 2026 | 377.55 | 378.90 | 376.95 | 378.05 | 378.05 | -0.74% | 27 |
| Aug 13, 2026 | 382.80 | 382.80 | 380.85 | 380.85 | 380.85 | -1.65% | 8 |
| Aug 12, 2026 | 388.35 | 389.60 | 387.25 | 387.25 | 387.25 | -0.01% | 52 |
| Aug 11, 2026 | 388.25 | 388.25 | 387.30 | 387.30 | 387.30 | -0.13% | 9 |
| Aug 10, 2026 | 386.80 | 387.90 | 386.80 | 387.80 | 387.80 | 0.34% | 8 |
| Aug 7, 2026 | 387.15 | 387.15 | 386.50 | 386.50 | 386.50 | 0.03% | 1 |
| Aug 6, 2026 | 387.90 | 388.05 | 386.40 | 386.40 | 386.40 | -0.36% | 21 |
| Aug 5, 2026 | 388.35 | 388.35 | 384.85 | 387.80 | 387.80 | 1.61% | 26 |
| Aug 4, 2026 | 379.00 | 381.65 | 379.00 | 381.65 | 381.65 | 1.96% | 59 |
| Aug 3, 2026 | 376.25 | 376.25 | 373.30 | 374.30 | 374.30 | -0.21% | 138 |
| Jul 31, 2026 | 378.10 | 378.85 | 375.10 | 375.10 | 375.10 | -0.31% | 298 |
| Jul 30, 2026 | 373.60 | 378.95 | 373.60 | 376.25 | 376.25 | 1.95% | 42 |
| Jul 29, 2026 | 371.30 | 372.00 | 367.20 | 369.05 | 369.05 | 0.22% | 234 |
| Jul 28, 2026 | 366.85 | 368.25 | 365.50 | 368.25 | 368.25 | 0.50% | 52 |
| Jul 27, 2026 | 371.35 | 371.35 | 366.40 | 366.40 | 366.40 | -0.62% | 4 |
| Jul 24, 2026 | 365.15 | 368.70 | 365.15 | 368.70 | 368.70 | 0.66% | - |
| Jul 23, 2026 | 370.80 | 370.80 | 366.30 | 366.30 | 366.30 | -1.59% | 312 |
| Jul 22, 2026 | 366.75 | 372.70 | 366.75 | 372.20 | 372.20 | 1.20% | 23 |
| Jul 21, 2026 | 367.45 | 367.80 | 365.55 | 367.80 | 367.80 | 0.60% | - |
| Jul 20, 2026 | 366.25 | 368.15 | 365.55 | 365.60 | 365.60 | -0.69% | 26 |
| Jul 17, 2026 | 366.50 | 368.15 | 366.05 | 368.15 | 368.15 | -0.38% | - |
| Jul 16, 2026 | 370.65 | 370.65 | 367.45 | 369.55 | 369.55 | -0.42% | 114 |