SSGA SPDR ETFS Europe II SPDR MSCI Europe Materials Ucits ETF
(MTRL)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
€306.50
|
€306.50
|
€305.48
|
€305.48
|
474,814
|
|
15/05/2025
|
€304.45
|
€306.55
|
€306.50
|
€306.50
|
518,752
|
|
14/05/2025
|
€304.45
|
€305.60
|
€304.45
|
€305.60
|
2
|
|
13/05/2025
|
€297.60
|
€305.25
|
€304.45
|
€304.55
|
324
|
|
12/05/2025
|
€297.60
|
€304.95
|
€302.13
|
€302.13
|
262
|
|
09/05/2025
|
€297.60
|
€297.60
|
€296.80
|
€296.80
|
3,880
|
|
08/05/2025
|
€293.95
|
€295.80
|
€295.10
|
€295.42
|
8,775
|
|
07/05/2025
|
€293.95
|
€293.95
|
€293.52
|
€293.52
|
231
|
|
06/05/2025
|
€295.65
|
€293.98
|
€293.90
|
€293.98
|
8
|
|
05/05/2025
|
€295.65
|
€296.05
|
€295.30
|
€295.67
|
392
|
|
02/05/2025
|
€295.65
|
€296.05
|
€295.30
|
€295.67
|
392
|
|
01/05/2025
|
€292.55
|
€295.10
|
€282.07
|
€293.00
|
0
|
|
30/04/2025
|
€292.55
|
€292.55
|
€286.79
|
€290.60
|
267
|
|
29/04/2025
|
€292.85
|
€293.80
|
€291.75
|
€291.90
|
290
|
|
28/04/2025
|
€291.15
|
€292.68
|
€290.20
|
€291.23
|
0
|
|
25/04/2025
|
€291.15
|
€291.15
|
€290.30
|
€290.52
|
205
|
|
24/04/2025
|
€288.10
|
€289.88
|
€285.35
|
€289.88
|
108
|
|
23/04/2025
|
€286.50
|
€287.90
|
€285.33
|
€285.50
|
7,041
|
|
22/04/2025
|
€280.75
|
€281.60
|
€279.00
|
€281.20
|
95,386
|
|
21/04/2025
|
€278.30
|
€278.90
|
€278.15
|
€278.90
|
180
|
|
18/04/2025
|
€278.30
|
€278.90
|
€278.15
|
€278.90
|
180
|
|
17/04/2025
|
€278.30
|
€278.90
|
€278.15
|
€278.90
|
180
|
|
16/04/2025
|
€276.35
|
€279.75
|
€276.35
|
€279.45
|
96,937
|
|
15/04/2025
|
€280.60
|
€280.60
|
€280.23
|
€280.23
|
8,668
|
|
14/04/2025
|
€270.65
|
€277.40
|
€274.55
|
€276.17
|
0
|
|
11/04/2025
|
€270.65
|
€271.00
|
€264.78
|
€271.00
|
682
|
|
10/04/2025
|
€259.05
|
€276.15
|
€268.15
|
€269.42
|
52,082
|
|
09/04/2025
|
€259.05
|
€259.10
|
€256.10
|
€259.05
|
190
|
|
08/04/2025
|
€264.05
|
€269.55
|
€264.05
|
€266.52
|
16,746
|
|
07/04/2025
|
€259.90
|
€262.40
|
€259.90
|
€260.52
|
47,510
|
|
04/04/2025
|
€273.40
|
€283.00
|
€273.40
|
€273.40
|
963
|
|
03/04/2025
|
€287.95
|
€287.95
|
€284.25
|
€284.25
|
254
|
|
02/04/2025
|
€293.45
|
€294.25
|
€293.45
|
€294.05
|
25
|
|
01/04/2025
|
€292.70
|
€296.13
|
€292.25
|
€295.15
|
0
|
|
31/03/2025
|
€292.70
|
€292.70
|
€292.25
|
€292.25
|
64
|
|
28/03/2025
|
€309.30
|
€302.95
|
€297.60
|
€298.42
|
0
|
|
27/03/2025
|
€309.30
|
€303.45
|
€301.25
|
€301.25
|
907
|
|
26/03/2025
|
€309.30
|
€306.45
|
€305.85
|
€305.85
|
55
|
|
25/03/2025
|
€309.30
|
€308.00
|
€307.98
|
€307.98
|
20
|
|
24/03/2025
|
€309.30
|
€309.30
|
€306.15
|
€306.15
|
6
|
|
21/03/2025
|
€310.00
|
€310.48
|
€304.10
|
€305.38
|
0
|
|
20/03/2025
|
€310.00
|
€313.10
|
€310.00
|
€310.48
|
3,192
|
|
19/03/2025
|
€312.05
|
€313.35
|
€311.75
|
€313.35
|
46,690
|
|
18/03/2025
|
€315.00
|
€315.05
|
€313.50
|
€313.55
|
2,038
|
|
17/03/2025
|
€312.60
|
€313.10
|
€312.20
|
€312.70
|
3,190
|
|
14/03/2025
|
€310.45
|
€312.45
|
€310.45
|
€311.38
|
42,569
|
|
13/03/2025
|
€307.60
|
€307.85
|
€307.27
|
€307.27
|
18
|
|
12/03/2025
|
€307.60
|
€308.60
|
€306.77
|
€306.77
|
38
|
|
11/03/2025
|
€313.00
|
€313.55
|
€304.75
|
€305.23
|
68,456
|
|
10/03/2025
|
€314.30
|
€314.30
|
€311.00
|
€311.13
|
160
|
|
07/03/2025
|
€314.80
|
€315.10
|
€314.05
|
€315.10
|
38
|
|
06/03/2025
|
€316.65
|
€317.00
|
€316.65
|
€317.00
|
176
|
|
05/03/2025
|
€315.00
|
€315.05
|
€313.55
|
€313.83
|
1,352
|
|
04/03/2025
|
€308.45
|
€307.45
|
€304.90
|
€304.90
|
3
|
|
03/03/2025
|
€308.45
|
€313.90
|
€308.35
|
€312.38
|
44
|
|
28/02/2025
|
€308.25
|
€309.07
|
€307.90
|
€309.08
|
347
|
|
27/02/2025
|
€311.20
|
€314.02
|
€302.35
|
€307.55
|
0
|
|
26/02/2025
|
€311.20
|
€311.45
|
€309.15
|
€311.33
|
132
|
|
25/02/2025
|
€308.20
|
€306.40
|
€306.40
|
€306.40
|
8,347
|
|
24/02/2025
|
€308.20
|
€312.25
|
€307.25
|
€309.02
|
0
|
|
21/02/2025
|
€308.20
|
€312.40
|
€311.73
|
€311.73
|
5
|
|
20/02/2025
|
€308.20
|
€313.55
|
€304.15
|
€308.67
|
0
|
|
19/02/2025
|
€308.20
|
€314.80
|
€308.20
|
€308.67
|
308
|
|
18/02/2025
|
€317.30
|
€317.35
|
€316.70
|
€316.77
|
128
|
|
17/02/2025
|
€317.30
|
€317.30
|
€317.30
|
€317.30
|
45
|
|
14/02/2025
|
€312.10
|
€318.55
|
€316.63
|
€314.50
|
94
|
|
13/02/2025
|
€312.10
|
€314.90
|
€309.90
|
€314.50
|
239
|
|
12/02/2025
|
€309.75
|
€307.80
|
€305.45
|
€307.80
|
188
|
|
11/02/2025
|
€309.75
|
€306.40
|
€305.70
|
€306.40
|
97
|
|
10/02/2025
|
€309.75
|
€309.02
|
€308.80
|
€307.73
|
5,497
|
|
07/02/2025
|
€309.75
|
€309.80
|
€307.73
|
€307.73
|
487
|
|
06/02/2025
|
€309.75
|
€309.75
|
€309.75
|
€309.75
|
59
|
|
05/02/2025
|
€299.40
|
€300.50
|
€299.40
|
€300.05
|
138,891
|
|
04/02/2025
|
€299.65
|
€300.07
|
€299.65
|
€300.08
|
323
|
|
03/02/2025
|
€299.30
|
€299.30
|
€298.85
|
€298.85
|
40
|
|
31/01/2025
|
€302.65
|
€302.65
|
€302.50
|
€302.50
|
40
|
|
30/01/2025
|
€302.05
|
€308.15
|
€300.65
|
€303.50
|
0
|
|
29/01/2025
|
€302.05
|
€301.00
|
€300.65
|
€300.65
|
186
|
|
28/01/2025
|
€302.05
|
€302.15
|
€301.35
|
€301.35
|
41
|
|
27/01/2025
|
€299.80
|
€302.40
|
€298.05
|
€301.85
|
0
|
|
24/01/2025
|
€299.80
|
€304.77
|
€299.90
|
€301.83
|
0
|
|
23/01/2025
|
€299.80
|
€304.70
|
€293.85
|
€299.90
|
0
|
|
22/01/2025
|
€299.80
|
€299.80
|
€299.80
|
€299.80
|
61
|
|
21/01/2025
|
€299.50
|
€300.38
|
€300.25
|
€300.38
|
7,589
|
|
20/01/2025
|
€299.50
|
€301.80
|
€299.50
|
€301.60
|
2
|
|
17/01/2025
|
€289.95
|
€300.05
|
€294.63
|
€299.45
|
0
|
|
16/01/2025
|
€289.95
|
€298.95
|
€290.40
|
€293.85
|
0
|
|
15/01/2025
|
€289.95
|
€294.15
|
€286.02
|
€293.85
|
0
|
|
14/01/2025
|
€289.95
|
€295.90
|
€285.52
|
€289.88
|
0
|
|
13/01/2025
|
€289.95
|
€291.13
|
€288.38
|
€290.25
|
0
|
|
10/01/2025
|
€289.95
|
€298.23
|
€287.27
|
€289.77
|
0
|
|
09/01/2025
|
€289.95
|
€293.35
|
€289.05
|
€292.60
|
0
|
|
08/01/2025
|
€289.95
|
€289.95
|
€289.85
|
€289.95
|
1,404
|
|
07/01/2025
|
€290.40
|
€290.88
|
€290.40
|
€290.88
|
2,890
|
|
06/01/2025
|
€288.40
|
€292.45
|
€287.90
|
€291.58
|
151,388
|
|
03/01/2025
|
€290.80
|
€290.80
|
€288.98
|
€288.98
|
3
|
|
02/01/2025
|
€291.45
|
€292.60
|
€291.20
|
€292.60
|
6
|
|
01/01/2025
|
€288.95
|
€290.20
|
€287.65
|
€290.17
|
0
|
|
31/12/2024
|
€288.95
|
€290.20
|
€287.65
|
€290.17
|
0
|
|
30/12/2024
|
€288.95
|
€288.95
|
€287.65
|
€287.65
|
454
|
|
27/12/2024
|
€289.00
|
€290.10
|
€289.00
|
€289.90
|
2,258
|
|
26/12/2024
|
€287.80
|
€289.95
|
€286.98
|
€289.23
|
0
|
|
25/12/2024
|
€287.80
|
€289.95
|
€286.98
|
€289.23
|
0
|
|
24/12/2024
|
€287.80
|
€289.95
|
€286.98
|
€289.23
|
0
|
|
23/12/2024
|
€287.80
|
€288.27
|
€286.02
|
€287.75
|
0
|
|
20/12/2024
|
€287.80
|
€288.45
|
€287.80
|
€287.80
|
1,372
|
|
19/12/2024
|
€304.55
|
€291.25
|
€288.00
|
€288.55
|
0
|
|
18/12/2024
|
€304.55
|
€294.15
|
€294.02
|
€294.02
|
262
|
|
17/12/2024
|
€304.55
|
€297.13
|
€293.88
|
€296.15
|
0
|
|
16/12/2024
|
€304.55
|
€300.00
|
€296.68
|
€297.38
|
0
|
|
13/12/2024
|
€304.55
|
€303.05
|
€298.88
|
€299.25
|
0
|
|
12/12/2024
|
€304.55
|
€311.43
|
€299.10
|
€303.70
|
0
|
|
11/12/2024
|
€304.55
|
€306.33
|
€304.55
|
€306.15
|
76,695
|
|
10/12/2024
|
€303.85
|
€305.00
|
€303.75
|
€304.48
|
72,829
|
|
09/12/2024
|
€305.00
|
€305.63
|
€305.00
|
€305.63
|
93
|
|
06/12/2024
|
€299.20
|
€303.10
|
€297.52
|
€301.60
|
0
|
|
05/12/2024
|
€299.20
|
€306.00
|
€298.32
|
€302.45
|
8,392
|
|
04/12/2024
|
€299.20
|
€303.20
|
€300.75
|
€302.05
|
0
|
|
03/12/2024
|
€299.20
|
€303.75
|
€300.77
|
€302.88
|
0
|
|
02/12/2024
|
€299.20
|
€300.90
|
€299.20
|
€300.45
|
11,561
|
|
29/11/2024
|
€299.35
|
€296.98
|
€294.90
|
€296.98
|
0
|
|
28/11/2024
|
€299.35
|
€296.13
|
€293.13
|
€294.90
|
0
|
|
27/11/2024
|
€299.35
|
€294.45
|
€294.23
|
€294.23
|
1,105
|
|
26/11/2024
|
€299.35
|
€299.48
|
€294.77
|
€295.30
|
0
|
|
25/11/2024
|
€299.35
|
€302.20
|
€299.25
|
€300.45
|
0
|
|
22/11/2024
|
€299.35
|
€299.35
|
€299.35
|
€297.20
|
36
|
|
21/11/2024
|
€295.60
|
€297.20
|
€295.60
|
€296.55
|
1,774
|
|
20/11/2024
|
€296.65
|
€296.65
|
€296.55
|
€296.55
|
168
|
|
19/11/2024
|
€297.20
|
€297.20
|
€293.95
|
€295.75
|
224
|
|
18/11/2024
|
€295.85
|
€295.85
|
€295.60
|
€295.85
|
10,524
|