SSgA SPDR MSCI Europe Utilities UCITS ETF (ETR:SPYU)
Germany · Delayed Price · Currency is EUR 217.95
-0.10 (-0.05%)
Nov 3, 2025, 4:20 PM CET
ETR:SPYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 217.75 | 217.90 | 217.60 | 217.75 | 217.75 | -0.14% | 1,172 |
| 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 |
| Oct 1, 2025 | 203.35 | 205.20 | 203.15 | 205.00 | 205.00 | 1.06% | 1,025 |
| Sep 30, 2025 | 201.25 | 203.30 | 200.55 | 202.85 | 202.85 | 0.65% | 1,830 |
| Sep 29, 2025 | 202.10 | 202.10 | 200.55 | 201.55 | 201.55 | 0.05% | 1,691 |
| Sep 26, 2025 | 200.00 | 201.75 | 200.00 | 201.45 | 201.45 | 0.72% | 224 |
| Sep 25, 2025 | 198.90 | 200.70 | 198.90 | 200.00 | 200.00 | 0.23% | 211 |
| Sep 24, 2025 | 199.86 | 199.96 | 199.00 | 199.54 | 199.54 | 0.57% | 2,671 |
| Sep 23, 2025 | 199.32 | 199.76 | 198.40 | 198.40 | 198.40 | 0.33% | 219 |
| Sep 22, 2025 | 195.94 | 197.74 | 195.90 | 197.74 | 197.74 | 0.82% | 420 |
| Sep 19, 2025 | 196.18 | 196.20 | 195.62 | 196.14 | 196.14 | 0.26% | 171 |
| Sep 18, 2025 | 196.56 | 196.56 | 195.00 | 195.64 | 195.64 | -0.67% | 343 |
| Sep 17, 2025 | 196.66 | 198.24 | 196.66 | 196.96 | 196.96 | -0.09% | 102 |
| Sep 16, 2025 | 199.28 | 199.28 | 197.00 | 197.14 | 197.14 | -1.27% | 130 |
| Sep 15, 2025 | 198.34 | 199.70 | 198.32 | 199.68 | 199.68 | 0.67% | 381 |
| Sep 12, 2025 | 197.70 | 198.36 | 197.20 | 198.36 | 198.36 | 0.65% | 238 |
| Sep 11, 2025 | 197.70 | 197.70 | 196.74 | 197.08 | 197.08 | 0.03% | 447 |
| Sep 10, 2025 | 196.30 | 197.02 | 196.12 | 197.02 | 197.02 | 0.53% | 1,587 |
| Sep 9, 2025 | 196.98 | 196.98 | 195.84 | 195.98 | 195.98 | -0.17% | 1,083 |
| Sep 8, 2025 | 196.30 | 196.60 | 196.12 | 196.32 | 196.32 | 0.10% | 346 |
| Sep 5, 2025 | 194.48 | 196.12 | 194.48 | 196.12 | 196.12 | 0.62% | 141 |
| Sep 4, 2025 | 194.36 | 196.16 | 194.36 | 194.92 | 194.92 | 0.42% | 69 |
| Sep 3, 2025 | 192.98 | 194.10 | 192.98 | 194.10 | 194.10 | 0.50% | 181 |
| Sep 2, 2025 | 196.08 | 196.08 | 193.14 | 193.14 | 193.14 | -1.66% | 198 |
| Sep 1, 2025 | 198.14 | 198.14 | 196.40 | 196.40 | 196.40 | -0.87% | 662 |
| Aug 29, 2025 | 199.48 | 199.48 | 198.12 | 198.12 | 198.12 | -0.94% | 172 |
| Aug 28, 2025 | 201.05 | 201.05 | 199.32 | 200.00 | 200.00 | -0.57% | 334 |
| Aug 27, 2025 | 201.85 | 202.15 | 200.90 | 201.15 | 201.15 | 0.22% | 226 |
| Aug 26, 2025 | 201.20 | 201.75 | 200.70 | 200.70 | 200.70 | -0.40% | 242 |