SSgA SPDR MSCI Europe Utilities UCITS ETF (ETR:SPYU)
Germany · Delayed Price · Currency is EUR 217.20
-1.55 (-0.71%)
Dec 11, 2025, 1:49 PM CET
ETR:SPYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 219.60 | 219.60 | 218.50 | 218.75 | 218.75 | -0.68% | 568 |
| Dec 9, 2025 | 221.10 | 221.55 | 220.25 | 220.25 | 220.25 | -0.32% | 500 |
| Dec 8, 2025 | 220.90 | 221.35 | 220.50 | 220.95 | 220.95 | 0.14% | 196 |
| Dec 5, 2025 | 221.40 | 221.65 | 220.65 | 220.65 | 220.65 | -0.63% | 587 |
| Dec 4, 2025 | 222.30 | 222.30 | 221.35 | 222.05 | 222.05 | -0.29% | 489 |
| Dec 3, 2025 | 222.40 | 223.35 | 222.05 | 222.70 | 222.70 | 0.16% | 2,533 |
| Dec 2, 2025 | 222.10 | 223.60 | 222.10 | 222.35 | 222.35 | 0.38% | 684 |
| Dec 1, 2025 | 222.10 | 222.65 | 221.45 | 221.50 | 221.50 | -0.72% | 1,293 |
| Nov 28, 2025 | 222.30 | 223.10 | 221.75 | 223.10 | 223.10 | 0.34% | 216 |
| Nov 27, 2025 | 222.30 | 222.45 | 221.75 | 222.35 | 222.35 | 0.07% | 2,205 |
| Nov 26, 2025 | 219.35 | 222.20 | 219.00 | 222.20 | 222.20 | 1.14% | 1,191 |
| Nov 25, 2025 | 219.80 | 220.10 | 218.75 | 219.70 | 219.70 | 0.07% | 1,437 |
| Nov 24, 2025 | 219.75 | 220.60 | 218.95 | 219.55 | 219.55 | -0.32% | 858 |
| Nov 21, 2025 | 220.60 | 220.90 | 219.65 | 220.25 | 220.25 | -0.27% | 1,810 |
| Nov 20, 2025 | 219.95 | 221.70 | 219.85 | 220.85 | 220.85 | 0.78% | 389 |
| Nov 19, 2025 | 221.40 | 221.50 | 219.15 | 219.15 | 219.15 | -1.44% | 506 |
| Nov 18, 2025 | 222.85 | 223.10 | 222.05 | 222.35 | 222.35 | -0.83% | 1,315 |
| Nov 17, 2025 | 223.25 | 224.30 | 222.65 | 224.20 | 224.20 | 0.85% | 1,497 |
| Nov 14, 2025 | 222.20 | 222.30 | 220.80 | 222.30 | 222.30 | -0.43% | 1,852 |
| Nov 13, 2025 | 224.05 | 224.05 | 222.65 | 223.25 | 223.25 | -0.29% | 2,110 |
| Nov 12, 2025 | 221.75 | 223.90 | 220.95 | 223.90 | 223.90 | 1.66% | 3,079 |
| Nov 11, 2025 | 220.85 | 220.90 | 219.45 | 220.25 | 220.25 | 0.02% | 833 |
| Nov 10, 2025 | 219.40 | 220.70 | 218.30 | 220.20 | 220.20 | 0.41% | 1,341 |
| Nov 7, 2025 | 220.60 | 220.65 | 218.30 | 219.30 | 219.30 | -0.54% | 721 |
| Nov 6, 2025 | 221.35 | 221.35 | 219.90 | 220.50 | 220.50 | 0.14% | 2,581 |
| Nov 5, 2025 | 219.55 | 220.25 | 219.30 | 220.20 | 220.20 | 0.18% | 660 |
| Nov 4, 2025 | 217.05 | 219.80 | 217.05 | 219.80 | 219.80 | 0.80% | 2,089 |
| Nov 3, 2025 | 217.75 | 218.10 | 217.60 | 218.05 | 218.05 | - | 1,866 |
| Oct 31, 2025 | 218.85 | 219.15 | 217.90 | 218.05 | 218.05 | -0.57% | 917 |
| Oct 30, 2025 | 218.20 | 219.30 | 217.65 | 219.30 | 219.30 | 0.60% | 1,286 |
| Oct 29, 2025 | 216.90 | 218.30 | 216.90 | 218.00 | 218.00 | 0.09% | 1,421 |
| Oct 28, 2025 | 216.40 | 217.80 | 215.80 | 217.80 | 217.80 | 1.14% | 1,461 |
| Oct 27, 2025 | 214.80 | 215.50 | 214.20 | 215.35 | 215.35 | -0.12% | 594 |
| Oct 24, 2025 | 214.75 | 215.80 | 214.25 | 215.60 | 215.60 | 0.07% | 902 |
| Oct 23, 2025 | 214.35 | 215.65 | 214.25 | 215.45 | 215.45 | 0.26% | 557 |
| Oct 22, 2025 | 216.25 | 217.00 | 214.65 | 214.90 | 214.90 | -0.32% | 547 |
| Oct 21, 2025 | 215.55 | 216.75 | 215.55 | 215.60 | 215.60 | 0.14% | 614 |
| Oct 20, 2025 | 214.70 | 215.85 | 214.70 | 215.30 | 215.30 | 0.33% | 477 |
| Oct 17, 2025 | 213.75 | 214.80 | 212.10 | 214.60 | 214.60 | 0.12% | 818 |
| Oct 16, 2025 | 212.60 | 214.35 | 212.35 | 214.35 | 214.35 | 1.06% | 254 |
| Oct 15, 2025 | 211.50 | 212.10 | 210.50 | 212.10 | 212.10 | 0.55% | 348 |
| Oct 14, 2025 | 210.20 | 211.40 | 210.20 | 210.95 | 210.95 | 0.50% | 175 |
| Oct 13, 2025 | 209.20 | 209.90 | 209.05 | 209.90 | 209.90 | 0.33% | 454 |
| Oct 10, 2025 | 209.45 | 210.30 | 209.20 | 209.20 | 209.20 | 0.31% | 488 |
| Oct 9, 2025 | 207.85 | 208.95 | 207.85 | 208.55 | 208.55 | 0.58% | 1,516 |
| Oct 8, 2025 | 207.35 | 208.00 | 206.95 | 207.35 | 207.35 | 0.58% | 1,150 |
| Oct 7, 2025 | 206.00 | 206.15 | 205.25 | 206.15 | 206.15 | 0.32% | 1,133 |
| Oct 6, 2025 | 205.05 | 205.50 | 204.05 | 205.50 | 205.50 | - | 1,219 |
| Oct 3, 2025 | 204.20 | 205.50 | 204.00 | 205.50 | 205.50 | 0.76% | 241 |
| Oct 2, 2025 | 203.25 | 203.95 | 202.75 | 203.95 | 203.95 | -0.51% | 961 |