SSgA State Street SPDR MSCI Europe Utilities UCITS ETF (ETR:SPYU)
Germany · Delayed Price · Currency is EUR 257.50
+3.40 (1.34%)
At close: Feb 24, 2026
ETR:SPYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 257.95 | 262.20 | 256.95 | 262.20 | - | 1.83% | 3,559 |
| Feb 24, 2026 | 255.05 | 259.60 | 255.05 | 257.50 | 257.50 | 1.34% | 3,690 |
| Feb 23, 2026 | 252.80 | 255.15 | 252.20 | 254.10 | 254.10 | 0.91% | 3,888 |
| Feb 20, 2026 | 248.45 | 251.80 | 248.45 | 251.80 | 251.80 | 0.88% | 2,233 |
| Feb 19, 2026 | 251.15 | 251.35 | 247.05 | 249.60 | 249.60 | -1.89% | 2,865 |
| Feb 18, 2026 | 255.10 | 256.85 | 254.35 | 254.40 | 254.40 | -0.10% | 6,322 |
| Feb 17, 2026 | 253.85 | 257.25 | 253.65 | 254.65 | 254.65 | 0.45% | 5,873 |
| Feb 16, 2026 | 250.65 | 253.50 | 250.30 | 253.50 | 253.50 | 0.34% | 1,846 |
| Feb 13, 2026 | 253.15 | 253.15 | 249.70 | 252.65 | 252.65 | -0.32% | 2,446 |
| Feb 12, 2026 | 253.90 | 254.30 | 249.15 | 253.45 | 253.45 | -0.53% | 4,470 |
| Feb 11, 2026 | 250.60 | 254.90 | 250.25 | 254.80 | 254.80 | 2.19% | 9,343 |
| Feb 10, 2026 | 247.95 | 249.35 | 246.70 | 249.35 | 249.35 | 0.54% | 2,035 |
| Feb 9, 2026 | 246.45 | 248.00 | 244.60 | 248.00 | 248.00 | 0.38% | 2,171 |
| Feb 6, 2026 | 245.25 | 247.65 | 245.25 | 247.05 | 247.05 | 0.92% | 1,019 |
| Feb 5, 2026 | 244.70 | 245.25 | 242.00 | 244.80 | 244.80 | -0.99% | 4,136 |
| Feb 4, 2026 | 245.35 | 249.30 | 245.35 | 247.25 | 247.25 | 1.04% | 2,553 |
| Feb 3, 2026 | 242.10 | 244.70 | 242.10 | 244.70 | 244.70 | 0.99% | 2,545 |
| Feb 2, 2026 | 243.15 | 244.75 | 242.25 | 242.30 | 242.30 | -0.06% | 1,973 |
| Jan 30, 2026 | 241.70 | 243.65 | 241.50 | 242.45 | 242.45 | 0.29% | 1,481 |
| Jan 29, 2026 | 240.10 | 243.25 | 239.90 | 241.75 | 241.75 | 0.29% | 1,403 |
| Jan 28, 2026 | 239.95 | 241.15 | 238.40 | 241.05 | 241.05 | 0.46% | 2,652 |
| Jan 27, 2026 | 237.55 | 240.05 | 236.85 | 239.95 | 239.95 | 1.07% | 2,597 |
| Jan 26, 2026 | 235.65 | 238.25 | 235.45 | 237.40 | 237.40 | 1.26% | 1,099 |
| Jan 23, 2026 | 233.80 | 234.45 | 232.70 | 234.45 | 234.45 | 0.11% | 412 |
| Jan 22, 2026 | 234.50 | 236.65 | 232.25 | 234.20 | 234.20 | 0.84% | 1,172 |
| Jan 21, 2026 | 232.10 | 232.75 | 232.00 | 232.25 | 232.25 | -0.09% | 2,112 |
| Jan 20, 2026 | 234.10 | 234.10 | 232.00 | 232.45 | 232.45 | -1.48% | 1,165 |
| Jan 19, 2026 | 236.75 | 236.75 | 235.45 | 235.95 | 235.95 | -0.23% | 407 |
| Jan 16, 2026 | 233.80 | 236.50 | 233.80 | 236.50 | 236.50 | 1.18% | 1,662 |
| Jan 15, 2026 | 232.40 | 234.35 | 232.40 | 233.75 | 233.75 | 0.49% | 6,328 |
| Jan 14, 2026 | 232.45 | 233.30 | 230.85 | 232.60 | 232.60 | 1.17% | 2,102 |
| Jan 13, 2026 | 232.55 | 232.55 | 229.50 | 229.90 | 229.90 | -1.12% | 5,188 |
| Jan 12, 2026 | 232.80 | 233.20 | 231.85 | 232.50 | 232.50 | -0.64% | 642 |
| Jan 9, 2026 | 233.40 | 234.05 | 232.50 | 234.00 | 234.00 | 0.17% | 1,052 |
| Jan 8, 2026 | 234.45 | 234.45 | 233.50 | 233.60 | 233.60 | -0.13% | 376 |
| Jan 7, 2026 | 232.60 | 235.15 | 232.50 | 233.90 | 233.90 | 1.08% | 2,574 |
| Jan 6, 2026 | 228.20 | 233.60 | 228.05 | 231.40 | 231.40 | 1.16% | 2,119 |
| Jan 5, 2026 | 228.30 | 229.85 | 226.00 | 228.75 | 228.75 | 0.20% | 5,229 |
| Jan 2, 2026 | 224.60 | 228.55 | 224.60 | 228.30 | 228.30 | 1.90% | 7,861 |
| Dec 30, 2025 | 223.15 | 224.25 | 223.15 | 224.05 | 224.05 | 0.31% | 2,393 |
| Dec 29, 2025 | 221.70 | 223.70 | 221.70 | 223.35 | 223.35 | 0.59% | 4,809 |
| Dec 23, 2025 | 221.10 | 222.20 | 221.10 | 222.05 | 222.05 | 0.61% | 3,271 |
| Dec 22, 2025 | 221.25 | 221.35 | 219.30 | 220.70 | 220.70 | -0.99% | 801 |
| Dec 19, 2025 | 221.20 | 222.90 | 221.20 | 222.90 | 222.90 | 0.97% | 687 |
| Dec 18, 2025 | 220.40 | 221.95 | 220.20 | 220.75 | 220.75 | 0.23% | 791 |
| Dec 17, 2025 | 220.35 | 221.00 | 220.10 | 220.25 | 220.25 | 0.23% | 1,151 |
| Dec 16, 2025 | 221.00 | 221.70 | 219.75 | 219.75 | 219.75 | -0.45% | 1,162 |
| Dec 15, 2025 | 219.50 | 221.35 | 219.50 | 220.75 | 220.75 | 1.05% | 5,653 |
| Dec 12, 2025 | 218.00 | 218.85 | 217.50 | 218.45 | 218.45 | 0.44% | 2,176 |
| Dec 11, 2025 | 216.70 | 218.00 | 216.40 | 217.50 | 217.50 | -0.57% | 1,444 |