SSGA SPDR ETFS Europe II SPDR MSCI Europe Health Care Ucits ETF

(HLTH)
Sector: n/a
€205.27
€-2.78 -1.33
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 €205.00 €206.00 €205.00 €205.27 790
16/06/2025 €208.65 €208.65 €208.05 €208.05 476
13/06/2025 €213.35 €213.05 €211.03 €211.02 76
12/06/2025 €213.35 €213.40 €213.05 €213.18 158
11/06/2025 €209.85 €213.20 €212.18 €212.18 2
10/06/2025 €209.85 €213.00 €208.50 €212.85 0
09/06/2025 €209.85 €210.28 €209.85 €210.27 115,189
06/06/2025 €206.55 €218.88 €207.93 €210.50 0
05/06/2025 €206.55 €208.50 €208.15 €208.50 1,418
04/06/2025 €206.55 €213.25 €197.31 €208.10 0
03/06/2025 €206.55 €206.55 €205.95 €205.95 50
02/06/2025 €204.10 €207.44 €206.35 €206.82 22
30/05/2025 €204.10 €206.90 €204.10 €206.90 331
29/05/2025 €204.60 €214.50 €203.60 €203.98 0
28/05/2025 €204.60 €204.65 €204.23 €204.23 15
27/05/2025 €205.90 €207.55 €205.90 €206.40 85,182
26/05/2025 €205.30 €205.94 €201.68 €203.57 522
23/05/2025 €205.30 €205.94 €201.68 €203.57 522
22/05/2025 €205.30 €214.98 €202.75 €204.68 955
21/05/2025 €205.30 €207.00 €205.30 €207.00 88
20/05/2025 €207.10 €207.10 €206.00 €206.30 255
19/05/2025 €202.45 €210.11 €195.36 €203.38 0
16/05/2025 €202.45 €202.68 €202.45 €202.68 80
15/05/2025 €199.84 €200.48 €199.32 €200.48 207
14/05/2025 €199.62 €200.20 €197.91 €197.91 1,070
13/05/2025 €196.66 €206.88 €200.78 €201.07 0
12/05/2025 €196.66 €203.80 €196.66 €203.40 1,042
09/05/2025 €201.85 €201.85 €201.05 €201.07 859
08/05/2025 €199.78 €201.85 €199.60 €200.07 18,005
07/05/2025 €204.50 €204.50 €202.98 €202.98 41
06/05/2025 €207.45 €208.70 €206.30 €206.38 814
05/05/2025 €208.50 €208.70 €208.50 €208.57 2,710
02/05/2025 €208.50 €208.70 €208.50 €208.57 2,710
01/05/2025 €205.20 €214.95 €196.51 €205.23 0
30/04/2025 €205.20 €205.85 €205.20 €205.85 244
29/04/2025 €200.80 €203.00 €200.80 €202.93 5,188
28/04/2025 €198.46 €200.63 €198.76 €200.63 56
25/04/2025 €198.46 €198.46 €197.80 €198.09 115
24/04/2025 €197.74 €198.26 €197.74 €198.26 1
23/04/2025 €196.60 €196.60 €196.32 €196.32 61
22/04/2025 €192.54 €193.44 €191.78 €193.05 141,519
21/04/2025 €193.16 €193.98 €191.76 €192.16 195
18/04/2025 €193.16 €193.98 €191.76 €192.16 195
17/04/2025 €193.16 €193.98 €191.76 €192.16 195
16/04/2025 €194.58 €195.56 €193.62 €195.10 140,706
15/04/2025 €196.00 €196.58 €195.76 €196.13 12,823
14/04/2025 €187.68 €194.21 €192.24 €194.21 5
11/04/2025 €187.68 €188.89 €186.40 €188.89 77
10/04/2025 €187.68 €187.68 €186.38 €186.89 72,039
09/04/2025 €193.00 €193.00 €181.92 €181.99 1,295
08/04/2025 €190.30 €195.44 €190.30 €193.42 22,936
07/04/2025 €188.74 €191.74 €188.06 €188.41 70,013
04/04/2025 €202.00 €202.00 €198.52 €198.66 324
03/04/2025 €208.70 €208.70 €207.45 €207.55 4,137
02/04/2025 €209.55 €209.80 €209.55 €209.80 161
01/04/2025 €213.30 €218.10 €212.03 €213.75 0
31/03/2025 €213.30 €213.30 €212.03 €212.02 7
28/03/2025 €215.20 €215.65 €215.00 €215.25 1,296
27/03/2025 €214.70 €214.23 €213.65 €214.23 13
26/03/2025 €214.70 €214.98 €214.70 €214.98 194
25/03/2025 €219.75 €219.75 €218.30 €218.30 1,783
24/03/2025 €218.85 €219.44 €218.48 €218.48 614
21/03/2025 €220.35 €220.90 €220.35 €220.63 502
20/03/2025 €222.10 €222.10 €221.80 €221.90 188
19/03/2025 €222.25 €222.25 €221.90 €221.90 4
18/03/2025 €222.00 €222.07 €221.85 €222.07 517
17/03/2025 €220.50 €222.10 €220.35 €221.90 5,052
14/03/2025 €218.85 €219.00 €217.75 €218.68 61,080
13/03/2025 €218.75 €218.75 €217.35 €217.63 367
12/03/2025 €218.15 €218.15 €216.15 €216.65 47
11/03/2025 €217.05 €220.60 €215.30 €215.82 85,036
10/03/2025 €222.55 €228.15 €222.55 €222.80 16
07/03/2025 €226.90 €227.08 €226.70 €226.70 1,304
06/03/2025 €228.20 €228.20 €226.55 €227.35 231
05/03/2025 €228.90 €230.63 €228.65 €229.57 8,269
04/03/2025 €232.20 €233.19 €230.85 €230.85 3,517
03/03/2025 €230.20 €232.30 €230.20 €232.30 612
28/02/2025 €229.35 €230.10 €229.35 €230.10 1,133
27/02/2025 €230.05 €230.25 €230.05 €230.25 105
26/02/2025 €230.30 €230.49 €230.18 €230.18 417
25/02/2025 €231.55 €232.51 €230.80 €231.13 13,549
24/02/2025 €228.85 €229.40 €228.85 €229.40 31
21/02/2025 €227.00 €228.48 €226.25 €228.48 452
20/02/2025 €224.40 €226.73 €211.60 €225.18 0
19/02/2025 €224.40 €225.60 €224.35 €224.77 514
18/02/2025 €225.30 €225.43 €225.30 €225.43 24
17/02/2025 €223.15 €223.88 €222.90 €223.88 45
14/02/2025 €223.10 €224.85 €222.65 €222.65 142
13/02/2025 €226.10 €226.10 €225.78 €225.77 372
12/02/2025 €223.85 €224.28 €223.85 €224.27 118
11/02/2025 €225.85 €225.85 €224.70 €225.07 2,405
10/02/2025 €225.95 €227.40 €225.95 €226.73 26
07/02/2025 €225.65 €226.56 €225.65 €225.90 456
06/02/2025 €228.20 €228.20 €227.85 €226.27 347
05/02/2025 €223.85 €226.28 €223.47 €226.27 10,013
04/02/2025 €223.00 €223.07 €220.15 €223.07 0
03/02/2025 €223.00 €223.50 €222.35 €223.07 3,920
31/01/2025 €221.75 €224.83 €223.45 €223.45 43
30/01/2025 €221.75 €222.90 €221.75 €222.82 54
29/01/2025 €221.25 €221.42 €220.93 €220.88 109
28/01/2025 €220.60 €221.60 €220.60 €220.88 83
27/01/2025 €220.10 €220.53 €220.10 €220.52 57
24/01/2025 €215.40 €218.30 €214.85 €217.80 738
23/01/2025 €215.45 €215.45 €215.40 €215.40 1,762
22/01/2025 €211.40 €215.65 €214.75 €214.75 0
21/01/2025 €211.40 €213.65 €211.30 €213.65 164
20/01/2025 €211.45 €212.00 €210.20 €210.32 55
17/01/2025 €212.50 €212.50 €211.68 €211.68 598
16/01/2025 €212.85 €213.65 €212.85 €211.82 759
15/01/2025 €211.60 €211.95 €211.60 €211.82 66
14/01/2025 €209.90 €212.12 €208.98 €208.98 718
13/01/2025 €213.05 €213.05 €212.68 €212.68 44
10/01/2025 €215.55 €215.55 €215.35 €215.35 13
09/01/2025 €215.90 €216.15 €214.75 €215.90 116
08/01/2025 €213.80 €213.80 €212.75 €213.52 2,366
07/01/2025 €209.80 €211.90 €209.80 €211.90 519
06/01/2025 €210.55 €211.13 €209.60 €211.13 11,029
03/01/2025 €211.35 €211.35 €210.45 €211.07 712
02/01/2025 €208.70 €212.18 €211.90 €212.18 2
01/01/2025 €208.70 €209.48 €208.05 €209.48 0
31/12/2024 €208.70 €209.48 €208.05 €209.48 0
30/12/2024 €208.70 €208.70 €208.63 €208.63 40
27/12/2024 €209.30 €210.20 €209.30 €209.93 2,204
26/12/2024 €207.75 €217.15 €204.21 €209.65 0
25/12/2024 €207.75 €217.15 €204.21 €209.65 0
24/12/2024 €207.75 €217.15 €204.21 €209.65 0
23/12/2024 €207.75 €207.93 €207.70 €207.93 41
20/12/2024 €201.15 €205.30 €199.94 €205.30 268
19/12/2024 €213.65 €214.43 €213.65 €214.43 1,203
18/12/2024 €218.40 €218.80 €218.30 €218.48 2,153