Skip to main content
logo
SSgA SPDR ETFs Europe II Public Limited Company-State Street SPDR MSCI Europe Health Care UCITS ETF (LON:HEAE)
London flag London · Delayed Price · Currency is GBP
192.80
+0.97 (0.51%)
Last updated: Sep 22, 2026, 3:01 PM GMT

LON:HEAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026191.21191.21191.21192.80192.800.51%1
Sep 21, 2026191.28192.04192.04191.83191.830.70%84
Sep 18, 2026192.68192.68191.69190.49190.49-0.80%206
Sep 17, 2026192.03192.03192.03192.03192.031.09%-
Sep 16, 2026189.06189.06189.06189.96189.960.43%102
Sep 15, 2026189.82189.82189.82189.14189.14-0.59%97
Sep 14, 2026189.75190.40190.40190.26190.262.43%17
Sep 11, 2026186.59186.75186.57185.75185.75-0.78%22
Sep 10, 2026187.98187.98187.98187.21187.21-0.37%2
Sep 9, 2026188.80188.80187.91187.90187.90-1.02%2,926
Sep 8, 2026191.85191.85190.01189.84189.84-2.42%43
Sep 7, 2026194.31195.40193.98194.54194.54-1.17%62
Sep 4, 2026198.02198.02196.77196.84196.84-1.07%67
Sep 3, 2026198.93200.00200.00198.97198.970.38%201
Sep 2, 2026197.04197.04197.04198.22198.220.68%238
Sep 1, 2026196.19196.61196.19196.88196.880.14%29
Aug 28, 2026198.86198.86197.11196.61196.61-0.91%628
Aug 27, 2026199.52199.52199.52198.42198.42-1.00%25
Aug 26, 2026201.49201.49201.49200.43200.43-0.76%1
Aug 25, 2026201.75201.75201.39201.95201.951.15%25
Aug 24, 2026199.71199.71199.71199.65199.65-0.77%12
Aug 21, 2026200.29200.29200.29201.20201.200.70%2
Aug 20, 2026200.20200.65199.80199.80199.80-0.08%81
Aug 19, 2026197.30197.32197.30199.95199.951.64%44
Aug 18, 2026194.82194.58194.58196.72196.721.39%117
Aug 17, 2026193.56193.56193.56194.02194.020.81%56
Aug 14, 2026193.61193.61193.61192.46192.46-1.38%25
Aug 13, 2026195.16195.16195.16195.16195.160.05%-
Aug 12, 2026194.60194.60194.60195.06195.06-1.36%9
Aug 11, 2026199.46199.61198.84197.74197.74-0.57%248
Aug 10, 2026198.65198.65198.65198.87198.87-8
Aug 7, 2026199.65199.65199.65198.87198.871.24%2
Aug 6, 2026197.76197.76197.76196.44196.44-0.01%5
Aug 5, 2026196.00196.12196.00196.46196.460.80%14
Aug 4, 2026193.98195.03193.98194.90194.900.74%11
Aug 3, 2026196.18196.18195.96193.46193.46-1.50%289
Jul 31, 2026199.40200.82196.52196.41196.41-1.28%565
Jul 30, 2026201.32201.55199.22198.95198.95-2.36%3,752
Jul 29, 2026203.99203.99203.99203.75203.75-0.15%19
Jul 28, 2026200.10204.74198.93204.05204.051.50%32
Jul 27, 2026201.34201.34201.34201.03201.031.51%2
Jul 24, 2026197.37197.37197.37198.04198.040.50%10
Jul 23, 2026192.94192.94192.94197.05197.051.01%5
Jul 22, 2026197.21197.21195.37195.08195.08-0.14%6
Jul 21, 2026195.36195.36195.36195.36195.360.40%-
Jul 20, 2026194.47194.47194.47194.59194.59-0.88%2
Jul 17, 2026195.12196.20195.12196.32196.320.51%51
Jul 16, 2026194.36194.37192.93195.32195.320.59%180
Jul 15, 2026191.72194.13191.72194.17194.170.42%7
Jul 14, 2026193.43193.69193.43193.36193.36-1.54%2