SSgA State Street SPDR MSCI Europe Utilities UCITS ETF (ETR:SPYU)
Germany · Delayed Price · Currency is EUR 251.10
+1.15 (0.46%)
Sep 7, 2026, 11:20 AM CET
ETR:SPYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 246.90 | 250.20 | 246.55 | 249.95 | 249.95 | 0.58% | 822 |
| Sep 3, 2026 | 249.00 | 249.55 | 246.20 | 248.50 | 248.50 | -0.10% | 2,079 |
| Sep 2, 2026 | 253.90 | 253.90 | 247.95 | 248.75 | 248.75 | -1.60% | 2,713 |
| Sep 1, 2026 | 257.20 | 257.30 | 252.60 | 252.80 | 252.80 | -0.92% | 1,365 |
| Aug 31, 2026 | 256.25 | 256.55 | 255.15 | 255.15 | 255.15 | -0.51% | 676 |
| Aug 28, 2026 | 255.85 | 257.10 | 255.75 | 256.45 | 256.45 | 1.18% | 1,091 |
| Aug 27, 2026 | 256.70 | 256.70 | 252.05 | 253.45 | 253.45 | -1.27% | 497 |
| Aug 26, 2026 | 257.55 | 257.60 | 256.60 | 256.70 | 256.70 | -0.17% | 670 |
| Aug 25, 2026 | 255.60 | 257.50 | 255.60 | 257.15 | 257.15 | 0.90% | 2,276 |
| Aug 24, 2026 | 255.05 | 255.30 | 253.75 | 254.85 | 254.85 | 0.02% | 907 |
| Aug 21, 2026 | 256.00 | 257.35 | 254.80 | 254.80 | 254.80 | -0.47% | 3,240 |
| Aug 20, 2026 | 256.00 | 256.25 | 254.75 | 256.00 | 256.00 | 0.55% | 4,701 |
| Aug 19, 2026 | 257.75 | 257.75 | 254.60 | 254.60 | 254.60 | -1.05% | 800 |
| Aug 18, 2026 | 255.50 | 257.75 | 255.00 | 257.30 | 257.30 | 0.70% | 744 |
| Aug 17, 2026 | 257.35 | 257.60 | 255.50 | 255.50 | 255.50 | -0.35% | 1,382 |
| Aug 14, 2026 | 258.90 | 258.90 | 254.65 | 256.40 | 256.40 | -1.12% | 1,590 |
| Aug 13, 2026 | 260.15 | 260.15 | 258.85 | 259.30 | 259.30 | -0.33% | 765 |
| Aug 12, 2026 | 261.05 | 261.85 | 259.75 | 260.15 | 260.15 | -0.10% | 1,159 |
| Aug 11, 2026 | 260.90 | 261.30 | 259.60 | 260.40 | 260.40 | 0.27% | 568 |
| Aug 10, 2026 | 261.25 | 261.90 | 259.70 | 259.70 | 259.70 | -0.95% | 1,617 |
| Aug 7, 2026 | 261.75 | 262.70 | 260.15 | 262.20 | 262.20 | 0.31% | 448 |
| Aug 6, 2026 | 260.65 | 262.20 | 260.60 | 261.40 | 261.40 | 0.69% | 548 |
| Aug 5, 2026 | 262.75 | 263.50 | 259.60 | 259.60 | 259.60 | -0.46% | 1,028 |
| Aug 4, 2026 | 262.75 | 263.85 | 259.90 | 260.80 | 260.80 | -0.08% | 742 |
| Aug 3, 2026 | 260.40 | 261.55 | 259.10 | 261.00 | 261.00 | 0.04% | 1,104 |
| Jul 31, 2026 | 263.60 | 263.60 | 259.85 | 260.90 | 260.90 | 0.48% | 1,072 |
| Jul 30, 2026 | 259.80 | 262.15 | 259.60 | 259.65 | 259.65 | -0.12% | 894 |
| Jul 29, 2026 | 263.45 | 264.40 | 259.85 | 259.95 | 259.95 | -1.22% | 889 |
| Jul 28, 2026 | 266.90 | 266.90 | 263.15 | 263.15 | 263.15 | -1.28% | 3,366 |
| Jul 27, 2026 | 269.05 | 269.25 | 266.55 | 266.55 | 266.55 | -0.95% | 1,614 |
| Jul 24, 2026 | 268.15 | 269.55 | 267.80 | 269.10 | 269.10 | 0.30% | 692 |
| Jul 23, 2026 | 270.35 | 270.50 | 267.40 | 268.30 | 268.30 | -1.00% | 687 |
| Jul 22, 2026 | 266.25 | 272.05 | 266.25 | 271.00 | 271.00 | 1.40% | 402 |
| Jul 21, 2026 | 268.10 | 269.20 | 266.25 | 267.25 | 267.25 | -0.28% | 225 |
| Jul 20, 2026 | 268.20 | 269.15 | 267.80 | 268.00 | 268.00 | -0.09% | 1,060 |
| Jul 17, 2026 | 265.95 | 269.25 | 265.95 | 268.25 | 268.25 | 1.49% | 854 |
| Jul 16, 2026 | 265.45 | 265.95 | 262.15 | 264.30 | 264.30 | -1.05% | 1,173 |
| Jul 15, 2026 | 268.20 | 268.85 | 266.60 | 267.10 | 267.10 | -0.60% | 1,875 |
| Jul 14, 2026 | 266.05 | 269.10 | 266.05 | 268.70 | 268.70 | 0.90% | 948 |
| Jul 13, 2026 | 264.50 | 266.40 | 264.35 | 266.30 | 266.30 | 0.93% | 820 |
| Jul 10, 2026 | 264.50 | 265.10 | 263.85 | 263.85 | 263.85 | -0.26% | 652 |
| Jul 9, 2026 | 265.45 | 265.45 | 264.00 | 264.55 | 264.55 | -0.09% | 360 |
| Jul 8, 2026 | 265.15 | 266.75 | 264.00 | 264.80 | 264.80 | -0.41% | 1,649 |
| Jul 7, 2026 | 265.10 | 266.95 | 264.80 | 265.90 | 265.90 | 0.23% | 4,300 |
| Jul 6, 2026 | 268.80 | 268.80 | 264.90 | 265.30 | 265.30 | -1.45% | 1,556 |
| Jul 3, 2026 | 266.50 | 269.60 | 266.50 | 269.20 | 269.20 | 1.68% | 711 |
| Jul 2, 2026 | 260.45 | 265.45 | 260.10 | 264.75 | 264.75 | 1.65% | 532 |
| Jul 1, 2026 | 264.25 | 264.25 | 260.35 | 260.45 | 260.45 | -1.99% | 654 |
| Jun 30, 2026 | 267.05 | 267.05 | 264.55 | 265.75 | 265.75 | 0.17% | 826 |
| Jun 29, 2026 | 264.55 | 265.85 | 263.25 | 265.30 | 265.30 | 0.68% | 901 |