SSgA State Street SPDR MSCI Europe Utilities UCITS ETF (ETR:SPYU)
Germany · Delayed Price · Currency is EUR 259.15
-4.45 (-1.69%)
Apr 29, 2026, 5:36 PM CET
ETR:SPYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 263.00 | 263.00 | 259.15 | 259.15 | - | -1.69% | 7,853 |
| Apr 28, 2026 | 262.75 | 264.35 | 262.45 | 263.60 | 263.60 | 0.65% | 269 |
| Apr 27, 2026 | 260.95 | 263.00 | 260.50 | 261.90 | 261.90 | 0.33% | 3,087 |
| Apr 24, 2026 | 262.55 | 262.55 | 260.95 | 261.05 | 261.05 | -0.68% | 2,525 |
| Apr 23, 2026 | 259.40 | 262.85 | 259.40 | 262.85 | 262.85 | 0.94% | 649 |
| Apr 22, 2026 | 257.95 | 261.40 | 257.95 | 260.40 | 260.40 | 1.19% | 642 |
| Apr 21, 2026 | 258.75 | 260.30 | 257.35 | 257.35 | 257.35 | -0.04% | 2,304 |
| Apr 20, 2026 | 257.45 | 258.05 | 256.80 | 257.45 | 257.45 | 0.66% | 918 |
| Apr 17, 2026 | 258.35 | 259.00 | 253.65 | 255.75 | 255.75 | -1.67% | 4,107 |
| Apr 16, 2026 | 262.65 | 263.30 | 260.00 | 260.10 | 260.10 | -0.76% | 2,640 |
| Apr 15, 2026 | 263.75 | 264.10 | 261.55 | 262.10 | 262.10 | -0.63% | 654 |
| Apr 14, 2026 | 263.60 | 264.25 | 261.90 | 263.75 | 263.75 | 0.15% | 1,422 |
| Apr 13, 2026 | 265.50 | 266.45 | 263.25 | 263.35 | 263.35 | -1.27% | 2,220 |
| Apr 10, 2026 | 266.05 | 267.65 | 265.35 | 266.75 | 266.75 | -0.21% | 1,563 |
| Apr 9, 2026 | 266.90 | 267.30 | 265.25 | 267.30 | 267.30 | 1.14% | 829 |
| Apr 8, 2026 | 266.85 | 267.10 | 261.65 | 264.30 | 264.30 | 0.40% | 3,709 |
| Apr 7, 2026 | 263.70 | 264.90 | 262.80 | 263.25 | 263.25 | -0.36% | 1,094 |
| Apr 2, 2026 | 259.75 | 264.20 | 259.75 | 264.20 | 264.20 | 1.58% | 1,433 |
| Apr 1, 2026 | 258.70 | 260.75 | 258.50 | 260.10 | 260.10 | 2.04% | 4,415 |
| Mar 31, 2026 | 255.15 | 256.75 | 254.80 | 254.90 | 254.90 | 0.16% | 1,548 |
| Mar 30, 2026 | 248.70 | 254.50 | 248.45 | 254.50 | 254.50 | 3.12% | 5,764 |
| Mar 27, 2026 | 249.10 | 249.10 | 244.35 | 246.80 | 246.80 | -0.60% | 823 |
| Mar 26, 2026 | 250.25 | 250.25 | 246.95 | 248.30 | 248.30 | -1.25% | 2,639 |
| Mar 25, 2026 | 249.00 | 251.60 | 249.00 | 251.45 | 251.45 | 1.74% | 2,008 |
| Mar 24, 2026 | 246.90 | 247.80 | 244.75 | 247.15 | 247.15 | 1.15% | 2,860 |
| Mar 23, 2026 | 243.40 | 249.65 | 242.10 | 244.35 | 244.35 | -1.09% | 3,263 |
| Mar 20, 2026 | 256.25 | 257.10 | 247.05 | 247.05 | 247.05 | -2.77% | 7,147 |
| Mar 19, 2026 | 256.40 | 257.35 | 253.80 | 254.10 | 254.10 | -1.74% | 3,402 |
| Mar 18, 2026 | 263.00 | 263.25 | 257.55 | 258.60 | 258.60 | -2.03% | 1,781 |
| Mar 17, 2026 | 261.40 | 264.60 | 261.40 | 263.95 | 263.95 | 1.56% | 1,688 |
| Mar 16, 2026 | 259.65 | 261.90 | 259.40 | 259.90 | 259.90 | -0.17% | 2,070 |
| Mar 13, 2026 | 256.35 | 262.95 | 255.70 | 260.35 | 260.35 | 1.15% | 1,485 |
| Mar 12, 2026 | 252.65 | 257.85 | 252.50 | 257.40 | 257.40 | 1.82% | 935 |
| Mar 11, 2026 | 252.85 | 253.90 | 251.95 | 252.80 | 252.80 | -0.80% | 1,290 |
| Mar 10, 2026 | 253.75 | 256.20 | 253.65 | 254.85 | 254.85 | 1.90% | 1,403 |
| Mar 9, 2026 | 245.00 | 250.35 | 245.00 | 250.10 | 250.10 | -0.32% | 1,837 |
| Mar 6, 2026 | 253.20 | 253.70 | 249.25 | 250.90 | 250.90 | -0.57% | 3,163 |
| Mar 5, 2026 | 253.90 | 256.60 | 251.95 | 252.35 | 252.35 | -0.49% | 2,501 |
| Mar 4, 2026 | 252.25 | 255.40 | 252.25 | 253.60 | 253.60 | 0.83% | 1,824 |
| Mar 3, 2026 | 256.10 | 256.35 | 249.65 | 251.50 | 251.50 | -4.08% | 3,790 |
| Mar 2, 2026 | 262.30 | 263.45 | 259.00 | 262.20 | 262.20 | -0.59% | 3,892 |
| Feb 27, 2026 | 261.85 | 265.45 | 261.80 | 263.75 | 263.75 | 0.09% | 1,388 |
| Feb 26, 2026 | 262.15 | 264.35 | 262.10 | 263.50 | 263.50 | 0.50% | 3,596 |
| Feb 25, 2026 | 257.95 | 262.20 | 256.95 | 262.20 | 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 |