SSGA SPDR ETFS Europe II SPDR MSCI Europe Materials Ucits ETF
(MTRL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
€294.05
|
€296.25
|
€293.80
|
€295.25
|
141,987
|
|
14/11/2024
|
€293.35
|
€295.25
|
€293.35
|
€295.25
|
1
|
|
13/11/2024
|
€295.80
|
€296.20
|
€293.20
|
€294.55
|
8,745
|
|
12/11/2024
|
€301.00
|
€301.00
|
€294.43
|
€294.42
|
30
|
|
11/11/2024
|
€302.70
|
€303.85
|
€303.63
|
€303.63
|
403
|
|
08/11/2024
|
€302.70
|
€309.27
|
€301.90
|
€302.27
|
0
|
|
07/11/2024
|
€302.70
|
€313.18
|
€303.75
|
€309.27
|
0
|
|
06/11/2024
|
€302.70
|
€306.42
|
€302.70
|
€302.90
|
113
|
|
05/11/2024
|
€307.05
|
€306.15
|
€303.80
|
€305.35
|
0
|
|
04/11/2024
|
€307.05
|
€306.05
|
€304.82
|
€304.83
|
0
|
|
01/11/2024
|
€307.05
|
€306.38
|
€302.95
|
€305.88
|
0
|
|
31/10/2024
|
€307.05
|
€305.93
|
€301.77
|
€302.92
|
0
|
|
30/10/2024
|
€307.05
|
€310.95
|
€305.50
|
€306.05
|
0
|
|
29/10/2024
|
€307.05
|
€313.88
|
€309.75
|
€310.15
|
0
|
|
28/10/2024
|
€307.05
|
€312.00
|
€311.65
|
€312.00
|
565
|
|
25/10/2024
|
€307.05
|
€309.13
|
€307.05
|
€309.13
|
60
|
|
24/10/2024
|
€310.90
|
€310.80
|
€306.65
|
€307.83
|
0
|
|
23/10/2024
|
€310.90
|
€311.13
|
€307.75
|
€307.83
|
0
|
|
22/10/2024
|
€310.90
|
€311.13
|
€310.90
|
€311.13
|
134
|
|
21/10/2024
|
€308.95
|
€318.02
|
€308.25
|
€311.17
|
0
|
|
18/10/2024
|
€308.95
|
€314.57
|
€311.35
|
€313.67
|
0
|
|
17/10/2024
|
€308.95
|
€311.85
|
€308.95
|
€311.35
|
5,657
|
|
16/10/2024
|
€315.60
|
€315.82
|
€308.15
|
€311.48
|
0
|
|
15/10/2024
|
€315.60
|
€317.70
|
€312.30
|
€312.88
|
0
|
|
14/10/2024
|
€315.60
|
€316.45
|
€315.55
|
€316.45
|
91
|
|
11/10/2024
|
€315.65
|
€316.35
|
€315.65
|
€316.30
|
211
|
|
10/10/2024
|
€314.90
|
€315.25
|
€314.45
|
€315.25
|
1
|
|
09/10/2024
|
€314.90
|
€315.95
|
€314.60
|
€315.58
|
401
|
|
08/10/2024
|
€320.00
|
€313.85
|
€313.85
|
€313.85
|
96
|
|
07/10/2024
|
€320.00
|
€320.15
|
€320.00
|
€320.00
|
275
|
|
04/10/2024
|
€318.80
|
€320.00
|
€319.90
|
€320.00
|
6,073
|
|
03/10/2024
|
€318.80
|
€318.80
|
€318.75
|
€318.80
|
301
|
|
02/10/2024
|
€324.65
|
€325.48
|
€321.85
|
€323.45
|
0
|
|
01/10/2024
|
€324.65
|
€325.55
|
€322.55
|
€322.98
|
142
|
|
30/09/2024
|
€326.60
|
€326.60
|
€324.20
|
€324.20
|
795
|
|
27/09/2024
|
€324.95
|
€325.60
|
€324.80
|
€325.52
|
298
|
|
26/09/2024
|
€320.45
|
€322.10
|
€320.45
|
€322.10
|
36
|
|
25/09/2024
|
€315.60
|
€316.05
|
€315.60
|
€315.80
|
1,416
|
|
24/09/2024
|
€314.50
|
€314.50
|
€314.45
|
€314.45
|
279
|
|
23/09/2024
|
€308.00
|
€308.40
|
€308.00
|
€308.20
|
3,783
|
|
20/09/2024
|
€311.45
|
€305.70
|
€305.63
|
€305.63
|
250
|
|
19/09/2024
|
€311.45
|
€311.45
|
€311.45
|
€311.45
|
21
|
|
18/09/2024
|
€307.00
|
€305.15
|
€304.95
|
€305.15
|
1
|
|
17/09/2024
|
€307.00
|
€307.00
|
€306.52
|
€306.52
|
58
|
|
16/09/2024
|
€302.15
|
€304.82
|
€302.70
|
€304.15
|
0
|
|
13/09/2024
|
€302.15
|
€304.70
|
€302.15
|
€301.00
|
308
|
|
12/09/2024
|
€302.15
|
€302.15
|
€301.00
|
€298.58
|
18
|
|
11/09/2024
|
€299.85
|
€304.00
|
€296.02
|
€298.38
|
0
|
|
10/09/2024
|
€299.85
|
€299.85
|
€298.38
|
€298.38
|
9
|
|
09/09/2024
|
€298.95
|
€298.95
|
€298.95
|
€298.95
|
19
|
|
06/09/2024
|
€297.95
|
€299.00
|
€295.20
|
€295.35
|
437
|
|
05/09/2024
|
€299.40
|
€300.50
|
€298.95
|
€299.50
|
4,737
|
|
04/09/2024
|
€306.85
|
€302.82
|
€298.43
|
€301.75
|
0
|
|
03/09/2024
|
€306.85
|
€308.52
|
€302.80
|
€303.92
|
0
|
|
02/09/2024
|
€306.85
|
€308.52
|
€306.80
|
€308.85
|
200
|
|
30/08/2024
|
€301.05
|
€310.77
|
€307.82
|
€308.85
|
0
|
|
29/08/2024
|
€301.05
|
€309.07
|
€305.75
|
€308.60
|
0
|
|
28/08/2024
|
€301.05
|
€307.15
|
€304.50
|
€305.77
|
0
|
|
27/08/2024
|
€301.05
|
€305.50
|
€305.15
|
€305.50
|
471
|
|
26/08/2024
|
€301.05
|
€306.48
|
€297.23
|
€301.08
|
0
|
|
23/08/2024
|
€301.05
|
€306.48
|
€297.23
|
€301.08
|
0
|
|
22/08/2024
|
€301.05
|
€306.48
|
€297.23
|
€301.08
|
0
|
|
21/08/2024
|
€301.05
|
€302.20
|
€301.05
|
€302.20
|
36
|
|
20/08/2024
|
€300.00
|
€299.43
|
€299.40
|
€299.42
|
64
|
|
19/08/2024
|
€300.00
|
€300.00
|
€300.00
|
€300.00
|
18
|
|
16/08/2024
|
€294.20
|
€296.95
|
€296.57
|
€295.92
|
75,260
|
|
15/08/2024
|
€294.20
|
€298.02
|
€290.10
|
€295.92
|
0
|
|
14/08/2024
|
€294.20
|
€292.40
|
€292.34
|
€292.40
|
6,824
|
|
13/08/2024
|
€294.20
|
€294.20
|
€292.25
|
€293.55
|
76,862
|
|
12/08/2024
|
€293.50
|
€293.50
|
€293.25
|
€293.25
|
12
|
|
09/08/2024
|
€294.75
|
€295.35
|
€293.60
|
€293.80
|
76,713
|
|
08/08/2024
|
€289.10
|
€292.43
|
€289.10
|
€292.42
|
173
|
|
07/08/2024
|
€290.50
|
€294.15
|
€290.40
|
€293.33
|
1,139
|
|
06/08/2024
|
€292.05
|
€292.05
|
€287.25
|
€288.83
|
82,821
|
|
05/08/2024
|
€305.45
|
€295.77
|
€283.27
|
€289.88
|
0
|
|
02/08/2024
|
€305.45
|
€303.88
|
€294.65
|
€295.77
|
0
|
|
01/08/2024
|
€305.45
|
€305.45
|
€303.88
|
€303.88
|
301
|
|
31/07/2024
|
€308.80
|
€308.80
|
€308.75
|
€308.75
|
792
|
|
30/07/2024
|
€304.40
|
€305.02
|
€304.80
|
€305.02
|
138
|
|
29/07/2024
|
€304.40
|
€304.90
|
€304.30
|
€304.90
|
89
|
|
26/07/2024
|
€304.40
|
€311.38
|
€303.00
|
€304.88
|
0
|
|
25/07/2024
|
€304.40
|
€305.20
|
€304.88
|
€304.88
|
1,620
|
|
24/07/2024
|
€304.40
|
€305.95
|
€304.40
|
€305.95
|
358
|
|
23/07/2024
|
€303.65
|
€304.82
|
€303.65
|
€304.83
|
330
|
|
22/07/2024
|
€307.55
|
€307.63
|
€307.55
|
€307.63
|
3
|
|
19/07/2024
|
€314.70
|
€309.05
|
€303.63
|
€304.55
|
0
|
|
18/07/2024
|
€314.70
|
€314.15
|
€305.68
|
€309.05
|
0
|