SSgA State Street SPDR MSCI Europe Utilities UCITS ETF (ETR:SPYU)
Germany · Delayed Price · Currency is EUR 249.90
+0.15 (0.06%)
Sep 29, 2026, 12:34 PM CET
ETR:SPYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 249.55 | 250.25 | 248.35 | 249.90 | - | 0.06% | 632 |
| Sep 28, 2026 | 252.15 | 253.05 | 249.75 | 249.75 | 249.75 | -0.24% | 1,036 |
| Sep 25, 2026 | 250.80 | 252.15 | 249.75 | 250.35 | 250.35 | 0.12% | 1,217 |
| Sep 24, 2026 | 249.05 | 251.65 | 248.80 | 250.05 | 250.05 | -0.06% | 2,290 |
| Sep 23, 2026 | 253.00 | 253.05 | 250.20 | 250.20 | 250.20 | -1.13% | 2,757 |
| Sep 22, 2026 | 253.50 | 253.80 | 251.60 | 253.05 | 253.05 | 0.30% | 1,006 |
| Sep 21, 2026 | 251.70 | 252.55 | 250.85 | 252.30 | 252.30 | 0.14% | 879 |
| Sep 18, 2026 | 253.85 | 253.85 | 251.30 | 251.95 | 251.95 | -1.23% | 809 |
| Sep 17, 2026 | 252.30 | 255.40 | 252.20 | 255.10 | 255.10 | 1.51% | 2,061 |
| Sep 16, 2026 | 247.55 | 251.40 | 247.20 | 251.30 | 251.30 | 1.70% | 443 |
| Sep 15, 2026 | 244.70 | 247.40 | 243.45 | 247.10 | 247.10 | 0.86% | 732 |
| Sep 14, 2026 | 249.35 | 249.35 | 245.00 | 245.00 | 245.00 | -2.14% | 1,332 |
| Sep 11, 2026 | 251.20 | 251.70 | 249.50 | 250.35 | 250.35 | 0.06% | 581 |
| Sep 10, 2026 | 251.05 | 252.75 | 249.90 | 250.20 | 250.20 | 0.02% | 999 |
| Sep 9, 2026 | 251.40 | 253.75 | 249.90 | 250.15 | 250.15 | 0.06% | 1,031 |
| Sep 8, 2026 | 250.20 | 250.20 | 248.05 | 250.00 | 250.00 | -0.10% | 601 |
| Sep 7, 2026 | 251.25 | 251.55 | 250.25 | 250.25 | 250.25 | 0.12% | 232 |
| 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 |