State Street SPDR MSCI Europe Consumer Discretionary UCITS ETF (ETR:SPYR)
Germany · Delayed Price · Currency is EUR 148.52
-0.96 (-0.64%)
Sep 23, 2026, 1:12 PM CET
ETR:SPYR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 149.96 | 149.96 | 148.50 | 148.52 | - | -0.64% | 14 |
| Sep 22, 2026 | 148.56 | 150.88 | 148.16 | 149.48 | 149.48 | 0.78% | 212 |
| Sep 21, 2026 | 147.50 | 148.32 | 147.50 | 148.32 | 148.32 | 0.76% | - |
| Sep 18, 2026 | 150.20 | 150.20 | 147.20 | 147.20 | 147.20 | -2.28% | 99 |
| Sep 17, 2026 | 150.80 | 151.66 | 150.50 | 150.64 | 150.64 | 0.49% | 35 |
| Sep 16, 2026 | 149.52 | 149.90 | 149.24 | 149.90 | 149.90 | 0.15% | - |
| Sep 15, 2026 | 150.66 | 150.66 | 149.56 | 149.68 | 149.68 | -1.06% | 420 |
| Sep 14, 2026 | 150.68 | 151.52 | 150.68 | 151.28 | 151.28 | 0.28% | 429 |
| Sep 11, 2026 | 150.62 | 150.86 | 150.62 | 150.86 | 150.86 | 0.48% | - |
| Sep 10, 2026 | 150.68 | 150.88 | 150.14 | 150.14 | 150.14 | -0.45% | 10 |
| Sep 9, 2026 | 153.12 | 153.12 | 150.82 | 150.82 | 150.82 | -2.53% | 334 |
| Sep 8, 2026 | 155.18 | 156.14 | 154.42 | 154.74 | 154.74 | -0.74% | 25 |
| Sep 7, 2026 | 155.22 | 155.90 | 155.22 | 155.90 | 155.90 | -0.35% | - |
| Sep 4, 2026 | 156.50 | 157.04 | 156.44 | 156.44 | 156.44 | 0.59% | 9 |
| Sep 3, 2026 | 155.76 | 155.76 | 154.58 | 155.52 | 155.52 | -0.64% | 1 |
| Sep 2, 2026 | 156.54 | 156.54 | 156.04 | 156.52 | 156.52 | -0.57% | 1 |
| Sep 1, 2026 | 159.98 | 159.98 | 157.42 | 157.42 | 157.42 | -1.60% | 67 |
| Aug 31, 2026 | 160.76 | 160.78 | 159.98 | 159.98 | 159.98 | -0.72% | 6 |
| Aug 28, 2026 | 159.72 | 161.28 | 159.72 | 161.14 | 161.14 | 1.60% | 3 |
| Aug 27, 2026 | 157.24 | 158.60 | 157.24 | 158.60 | 158.60 | 0.19% | 21 |
| Aug 26, 2026 | 158.72 | 159.10 | 158.30 | 158.30 | 158.30 | -0.03% | 1 |
| Aug 25, 2026 | 158.60 | 158.76 | 158.34 | 158.34 | 158.34 | -0.62% | 537 |
| Aug 24, 2026 | 158.12 | 159.62 | 158.12 | 159.32 | 159.32 | 0.45% | 95 |
| Aug 21, 2026 | 156.10 | 158.74 | 156.10 | 158.60 | 158.60 | 1.34% | 38 |
| Aug 20, 2026 | 158.42 | 158.42 | 156.16 | 156.50 | 156.50 | -1.22% | 6 |
| Aug 19, 2026 | 156.86 | 158.70 | 156.86 | 158.44 | 158.44 | 0.87% | 231 |
| Aug 18, 2026 | 156.88 | 157.08 | 156.86 | 157.08 | 157.08 | 0.03% | 17 |
| Aug 17, 2026 | 159.22 | 159.54 | 157.04 | 157.04 | 157.04 | -1.63% | 39 |
| Aug 14, 2026 | 161.26 | 161.26 | 159.64 | 159.64 | 159.64 | -0.66% | 9 |
| Aug 13, 2026 | 161.74 | 161.74 | 160.70 | 160.70 | 160.70 | -0.20% | 23 |
| Aug 12, 2026 | 163.12 | 163.12 | 161.02 | 161.02 | 161.02 | -2.41% | - |
| Aug 11, 2026 | 165.06 | 165.26 | 165.00 | 165.00 | 165.00 | -0.07% | - |
| Aug 10, 2026 | 164.42 | 165.12 | 164.42 | 165.12 | 165.12 | 0.45% | 21 |
| Aug 7, 2026 | 163.90 | 164.68 | 163.90 | 164.38 | 164.38 | 0.15% | 10 |
| Aug 6, 2026 | 165.20 | 165.20 | 163.92 | 164.14 | 164.14 | 0.23% | 18 |
| Aug 5, 2026 | 164.20 | 164.20 | 162.66 | 163.76 | 163.76 | 0.06% | 22 |
| Aug 4, 2026 | 162.26 | 163.66 | 161.68 | 163.66 | 163.66 | 0.13% | 1 |
| Aug 3, 2026 | 162.60 | 164.32 | 162.60 | 163.44 | 163.44 | 1.83% | 4 |
| Jul 31, 2026 | 160.98 | 161.44 | 160.44 | 160.50 | 160.50 | -0.46% | 37 |
| Jul 30, 2026 | 160.06 | 161.24 | 160.06 | 161.24 | 161.24 | -0.02% | 200 |
| Jul 29, 2026 | 163.10 | 163.56 | 160.82 | 161.28 | 161.28 | -0.43% | 23 |
| Jul 28, 2026 | 161.12 | 161.98 | 159.08 | 161.98 | 161.98 | 1.76% | 223 |
| Jul 27, 2026 | 159.68 | 159.68 | 159.04 | 159.18 | 159.18 | 1.54% | 40 |
| Jul 24, 2026 | 154.68 | 156.76 | 154.68 | 156.76 | 156.76 | 0.89% | - |
| Jul 23, 2026 | 157.28 | 157.28 | 155.34 | 155.38 | 155.38 | -2.47% | 4 |
| Jul 22, 2026 | 158.34 | 159.66 | 158.34 | 159.32 | 159.32 | -0.33% | 24 |
| Jul 21, 2026 | 160.40 | 160.40 | 159.84 | 159.84 | 159.84 | -0.88% | 6 |
| Jul 20, 2026 | 160.94 | 162.12 | 160.94 | 161.26 | 161.26 | -0.07% | 30 |
| Jul 17, 2026 | 162.50 | 162.50 | 161.38 | 161.38 | 161.38 | -1.15% | 1 |
| Jul 16, 2026 | 162.32 | 163.26 | 162.10 | 163.26 | 163.26 | 0.44% | 60 |