SSgA SPDR MSCI Europe Industrials UCITS ETF (ETR:SPYQ)
Germany · Delayed Price · Currency is EUR 399.50
+6.50 (1.65%)
At close: Dec 18, 2025
ETR:SPYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 399.95 | 402.20 | 399.20 | 401.20 | 401.20 | 0.43% | 3,459 |
| Dec 18, 2025 | 393.60 | 399.50 | 393.60 | 399.50 | 399.50 | 1.65% | 748 |
| Dec 17, 2025 | 398.10 | 398.65 | 393.00 | 393.00 | 393.00 | -1.08% | 1,504 |
| Dec 16, 2025 | 397.15 | 398.40 | 395.95 | 397.30 | 397.30 | -0.82% | 677 |
| Dec 15, 2025 | 398.25 | 401.30 | 398.25 | 400.60 | 400.60 | 0.94% | 2,773 |
| Dec 12, 2025 | 399.70 | 401.90 | 396.85 | 396.85 | 396.85 | -0.38% | 766 |
| Dec 11, 2025 | 395.45 | 399.05 | 395.45 | 398.35 | 398.35 | 0.71% | 444 |
| Dec 10, 2025 | 395.20 | 396.30 | 394.20 | 395.55 | 395.55 | 0.01% | 1,210 |
| Dec 9, 2025 | 397.30 | 399.25 | 395.45 | 395.50 | 395.50 | -0.20% | 717 |
| Dec 8, 2025 | 394.75 | 397.05 | 394.75 | 396.30 | 396.30 | 0.46% | 3,265 |
| Dec 5, 2025 | 395.15 | 397.05 | 394.50 | 394.50 | 394.50 | 0.15% | 1,625 |
| Dec 4, 2025 | 391.55 | 393.95 | 391.55 | 393.90 | 393.90 | 1.19% | 4,803 |
| Dec 3, 2025 | 388.55 | 389.75 | 387.10 | 389.25 | 389.25 | 0.58% | 435 |
| Dec 2, 2025 | 385.60 | 388.15 | 385.55 | 387.00 | 387.00 | 0.38% | 826 |
| Dec 1, 2025 | 386.15 | 387.15 | 382.90 | 385.55 | 385.55 | -1.31% | 1,756 |
| Nov 28, 2025 | 391.20 | 391.20 | 389.05 | 390.65 | 390.65 | 0.30% | 662 |
| Nov 27, 2025 | 387.95 | 389.75 | 387.95 | 389.50 | 389.50 | 0.33% | 2,449 |
| Nov 26, 2025 | 385.80 | 388.20 | 383.85 | 388.20 | 388.20 | 1.30% | 5,611 |
| Nov 25, 2025 | 380.10 | 383.20 | 379.65 | 383.20 | 383.20 | 0.95% | 1,826 |
| Nov 24, 2025 | 380.00 | 382.10 | 378.85 | 379.60 | 379.60 | 0.17% | 1,377 |
| Nov 21, 2025 | 378.15 | 381.35 | 376.55 | 378.95 | 378.95 | -1.35% | 6,827 |
| Nov 20, 2025 | 386.60 | 388.70 | 384.15 | 384.15 | 384.15 | 0.93% | 1,803 |
| Nov 19, 2025 | 381.80 | 384.00 | 380.30 | 380.60 | 380.60 | -0.21% | 2,317 |
| Nov 18, 2025 | 383.55 | 386.00 | 380.00 | 381.40 | 381.40 | -2.27% | 840 |
| Nov 17, 2025 | 393.65 | 393.70 | 390.25 | 390.25 | 390.25 | -0.66% | 961 |
| Nov 14, 2025 | 392.05 | 392.95 | 387.70 | 392.85 | 392.85 | -0.27% | 1,603 |
| Nov 13, 2025 | 400.70 | 401.60 | 393.90 | 393.90 | 393.90 | -1.83% | 468 |
| Nov 12, 2025 | 401.10 | 402.90 | 400.80 | 401.25 | 401.25 | 0.41% | 1,201 |
| Nov 11, 2025 | 397.60 | 399.70 | 397.25 | 399.60 | 399.60 | 0.60% | 668 |
| Nov 10, 2025 | 396.45 | 398.35 | 395.90 | 397.20 | 397.20 | 1.79% | 828 |
| Nov 7, 2025 | 394.95 | 394.95 | 388.45 | 390.20 | 390.20 | -0.79% | 802 |
| Nov 6, 2025 | 397.85 | 398.95 | 393.15 | 393.30 | 393.30 | -1.82% | 1,073 |
| Nov 5, 2025 | 396.85 | 400.90 | 396.85 | 400.60 | 400.60 | 0.46% | 869 |
| Nov 4, 2025 | 396.90 | 400.40 | 395.60 | 398.75 | 398.75 | -0.97% | 1,696 |
| Nov 3, 2025 | 402.35 | 404.25 | 402.00 | 402.65 | 402.65 | 0.24% | 1,468 |
| Oct 31, 2025 | 402.60 | 403.85 | 401.70 | 401.70 | 401.70 | -0.35% | 591 |
| Oct 30, 2025 | 402.70 | 403.85 | 401.90 | 403.10 | 403.10 | -0.27% | 645 |
| Oct 29, 2025 | 404.30 | 405.15 | 404.00 | 404.20 | 404.20 | -0.43% | 2,116 |
| Oct 28, 2025 | 404.45 | 407.20 | 404.40 | 405.95 | 405.95 | -0.15% | 1,050 |
| Oct 27, 2025 | 407.55 | 408.05 | 405.60 | 406.55 | 406.55 | 0.18% | 595 |
| Oct 24, 2025 | 405.25 | 405.85 | 402.90 | 405.80 | 405.80 | 0.81% | 1,208 |
| Oct 23, 2025 | 402.40 | 403.10 | 401.00 | 402.55 | 402.55 | 0.71% | 3,094 |
| Oct 22, 2025 | 402.20 | 405.30 | 399.70 | 399.70 | 399.70 | -0.57% | 858 |
| Oct 21, 2025 | 401.15 | 402.30 | 399.35 | 402.00 | 402.00 | 0.60% | 2,528 |
| Oct 20, 2025 | 397.50 | 399.75 | 396.55 | 399.60 | 399.60 | 1.69% | 2,696 |
| Oct 17, 2025 | 393.50 | 396.50 | 391.75 | 392.95 | 392.95 | -2.21% | 1,164 |
| Oct 16, 2025 | 396.20 | 401.85 | 395.90 | 401.85 | 401.85 | 1.18% | 1,313 |
| Oct 15, 2025 | 398.70 | 398.85 | 397.15 | 397.15 | 397.15 | -0.01% | 480 |
| Oct 14, 2025 | 395.65 | 397.20 | 392.05 | 397.20 | 397.20 | -0.71% | 2,741 |
| Oct 13, 2025 | 398.85 | 400.05 | 397.90 | 400.05 | 400.05 | 0.72% | 1,079 |