SSGA SPDR ETFS Europe II SPDR MSCI Europe Utilities Ucits ETF
(UTIL)
Sector: n/a
Historic Prices - up to 10 years
|
25/06/2025
|
€203.80
|
€204.50
|
€202.85
|
€202.85
|
77
|
|
24/06/2025
|
€202.05
|
€205.13
|
€203.60
|
€205.13
|
200
|
|
23/06/2025
|
€202.05
|
€204.75
|
€202.05
|
€204.75
|
67
|
|
20/06/2025
|
€201.85
|
€202.00
|
€201.80
|
€202.00
|
160
|
|
19/06/2025
|
€202.10
|
€201.38
|
€199.68
|
€201.13
|
0
|
|
18/06/2025
|
€202.10
|
€201.50
|
€201.18
|
€201.18
|
1
|
|
17/06/2025
|
€202.10
|
€201.50
|
€200.73
|
€201.32
|
18
|
|
16/06/2025
|
€202.10
|
€202.35
|
€201.85
|
€202.35
|
115
|
|
13/06/2025
|
€202.10
|
€202.20
|
€202.10
|
€202.20
|
25
|
|
12/06/2025
|
€202.10
|
€202.55
|
€202.10
|
€202.20
|
88
|
|
11/06/2025
|
€199.40
|
€201.06
|
€199.68
|
€200.93
|
351
|
|
10/06/2025
|
€199.40
|
€200.32
|
€199.96
|
€200.32
|
188
|
|
09/06/2025
|
€199.40
|
€199.64
|
€198.74
|
€198.74
|
45
|
|
06/06/2025
|
€199.40
|
€199.72
|
€199.57
|
€199.57
|
431
|
|
05/06/2025
|
€199.40
|
€202.32
|
€190.38
|
€199.27
|
0
|
|
04/06/2025
|
€199.40
|
€200.18
|
€199.40
|
€199.84
|
150
|
|
03/06/2025
|
€201.10
|
€199.96
|
€199.47
|
€199.47
|
10
|
|
02/06/2025
|
€201.10
|
€200.38
|
€200.20
|
€200.38
|
112
|
|
30/05/2025
|
€201.10
|
€200.28
|
€200.15
|
€200.27
|
322
|
|
29/05/2025
|
€201.10
|
€208.19
|
€189.00
|
€198.91
|
0
|
|
28/05/2025
|
€201.10
|
€201.10
|
€199.35
|
€199.35
|
8,922
|
|
27/05/2025
|
€199.94
|
€201.20
|
€200.60
|
€201.10
|
21
|
|
26/05/2025
|
€199.94
|
€200.90
|
€199.94
|
€200.38
|
275
|
|
23/05/2025
|
€199.94
|
€200.90
|
€199.94
|
€200.38
|
275
|
|
22/05/2025
|
€200.00
|
€200.63
|
€199.84
|
€200.63
|
139
|
|
21/05/2025
|
€199.58
|
€201.20
|
€199.90
|
€200.82
|
157
|
|
20/05/2025
|
€199.58
|
€200.32
|
€199.58
|
€200.32
|
565
|
|
19/05/2025
|
€195.88
|
€196.40
|
€195.60
|
€196.40
|
48
|
|
16/05/2025
|
€194.86
|
€195.54
|
€194.77
|
€195.35
|
56
|
|
15/05/2025
|
€190.46
|
€195.69
|
€182.89
|
€193.67
|
0
|
|
14/05/2025
|
€190.46
|
€190.66
|
€188.87
|
€189.99
|
557
|
|
13/05/2025
|
€190.98
|
€191.45
|
€189.16
|
€189.50
|
1,106
|
|
12/05/2025
|
€192.62
|
€192.62
|
€189.10
|
€190.44
|
146
|
|
09/05/2025
|
€193.30
|
€193.46
|
€192.68
|
€192.68
|
335
|
|
08/05/2025
|
€194.00
|
€194.00
|
€192.02
|
€192.12
|
195
|
|
07/05/2025
|
€195.58
|
€195.90
|
€195.08
|
€195.70
|
1,208
|
|
06/05/2025
|
€193.82
|
€196.06
|
€195.47
|
€195.47
|
39
|
|
05/05/2025
|
€193.82
|
€194.82
|
€193.56
|
€193.56
|
7
|
|
02/05/2025
|
€193.82
|
€194.48
|
€193.56
|
€193.56
|
98
|
|
01/05/2025
|
€194.20
|
€196.57
|
€193.18
|
€196.51
|
8
|
|
30/04/2025
|
€194.20
|
€195.20
|
€193.10
|
€195.12
|
386
|
|
29/04/2025
|
€193.42
|
€193.62
|
€193.16
|
€193.50
|
2,163
|
|
28/04/2025
|
€191.30
|
€191.94
|
€191.10
|
€191.30
|
238
|
|
25/04/2025
|
€189.96
|
€190.54
|
€189.96
|
€190.54
|
138
|
|
24/04/2025
|
€189.56
|
€189.74
|
€189.56
|
€189.74
|
60
|
|
23/04/2025
|
€187.62
|
€191.60
|
€187.56
|
€188.92
|
937
|
|
22/04/2025
|
€189.54
|
€191.94
|
€189.54
|
€191.90
|
1,662
|
|
21/04/2025
|
€187.68
|
€189.72
|
€187.60
|
€189.72
|
309
|
|
18/04/2025
|
€187.68
|
€189.72
|
€187.60
|
€189.72
|
309
|
|
17/04/2025
|
€187.68
|
€189.72
|
€187.60
|
€189.72
|
309
|
|
16/04/2025
|
€187.74
|
€188.86
|
€187.46
|
€188.86
|
401
|
|
15/04/2025
|
€182.06
|
€186.37
|
€184.48
|
€186.37
|
9
|
|
14/04/2025
|
€182.06
|
€182.06
|
€181.28
|
€182.06
|
259
|
|
11/04/2025
|
€179.70
|
€180.75
|
€178.82
|
€179.70
|
2,460
|
|
10/04/2025
|
€178.86
|
€179.94
|
€177.42
|
€178.33
|
90,596
|
|
09/04/2025
|
€172.70
|
€174.68
|
€172.16
|
€172.76
|
2,094
|
|
08/04/2025
|
€173.40
|
€177.74
|
€172.88
|
€177.22
|
1,730
|
|
07/04/2025
|
€176.96
|
€177.48
|
€173.76
|
€174.12
|
98,805
|
|
04/04/2025
|
€191.62
|
€193.54
|
€185.06
|
€185.06
|
11,646
|
|
03/04/2025
|
€189.22
|
€192.84
|
€189.22
|
€192.84
|
266
|
|
02/04/2025
|
€185.92
|
€187.24
|
€186.64
|
€186.83
|
2
|
|
01/04/2025
|
€185.92
|
€186.47
|
€184.52
|
€186.02
|
0
|
|
31/03/2025
|
€185.92
|
€190.18
|
€185.07
|
€185.16
|
683
|
|
28/03/2025
|
€184.58
|
€185.66
|
€184.18
|
€185.66
|
68
|
|
27/03/2025
|
€179.42
|
€182.76
|
€182.55
|
€182.55
|
599
|
|
26/03/2025
|
€179.42
|
€180.65
|
€180.42
|
€180.65
|
779
|
|
25/03/2025
|
€179.42
|
€180.60
|
€179.42
|
€180.11
|
5,038
|
|
24/03/2025
|
€180.60
|
€180.74
|
€178.68
|
€178.68
|
52
|
|
21/03/2025
|
€178.72
|
€180.06
|
€179.94
|
€180.06
|
166
|
|
20/03/2025
|
€178.72
|
€179.70
|
€178.72
|
€179.70
|
1,561
|
|
19/03/2025
|
€177.94
|
€178.03
|
€177.94
|
€178.03
|
685
|
|
18/03/2025
|
€177.18
|
€177.84
|
€177.18
|
€177.82
|
1,995
|
|
17/03/2025
|
€176.84
|
€177.66
|
€176.84
|
€177.61
|
17,509
|
|
14/03/2025
|
€175.46
|
€176.36
|
€175.29
|
€175.97
|
74,692
|
|
13/03/2025
|
€169.50
|
€175.52
|
€174.74
|
€175.52
|
3
|
|
12/03/2025
|
€169.50
|
€174.66
|
€173.90
|
€173.90
|
0
|
|
11/03/2025
|
€169.50
|
€175.00
|
€173.92
|
€173.92
|
116,507
|
|
10/03/2025
|
€169.50
|
€174.55
|
€174.35
|
€174.35
|
707
|
|
07/03/2025
|
€169.50
|
€172.11
|
€170.08
|
€172.11
|
0
|
|
06/03/2025
|
€169.50
|
€169.95
|
€168.52
|
€169.87
|
220
|
|
05/03/2025
|
€175.28
|
€170.47
|
€170.14
|
€170.47
|
6,019
|
|
04/03/2025
|
€175.28
|
€174.98
|
€173.96
|
€173.96
|
2
|
|
03/03/2025
|
€175.28
|
€176.15
|
€171.04
|
€174.24
|
0
|
|
28/02/2025
|
€175.28
|
€175.64
|
€175.28
|
€175.64
|
680
|
|
27/02/2025
|
€174.38
|
€175.10
|
€174.35
|
€174.35
|
1
|
|
26/02/2025
|
€174.38
|
€176.10
|
€175.53
|
€175.53
|
2,924
|
|
25/02/2025
|
€174.38
|
€174.42
|
€174.10
|
€174.42
|
10,021
|
|
24/02/2025
|
€169.00
|
€173.78
|
€170.04
|
€173.53
|
0
|
|
21/02/2025
|
€169.00
|
€170.23
|
€168.98
|
€170.04
|
165
|
|
20/02/2025
|
€169.54
|
€169.54
|
€169.03
|
€169.03
|
568
|
|
19/02/2025
|
€168.16
|
€168.96
|
€168.16
|
€168.96
|
328
|
|
18/02/2025
|
€171.24
|
€168.71
|
€167.71
|
€167.71
|
71
|
|
17/02/2025
|
€171.24
|
€168.94
|
€168.79
|
€168.79
|
429
|
|
14/02/2025
|
€171.24
|
€169.38
|
€168.29
|
€168.71
|
0
|
|
13/02/2025
|
€171.24
|
€172.13
|
€166.66
|
€169.16
|
0
|
|
12/02/2025
|
€171.24
|
€168.40
|
€167.51
|
€167.51
|
55
|
|
11/02/2025
|
€171.24
|
€171.60
|
€169.45
|
€171.00
|
0
|
|
10/02/2025
|
€171.24
|
€171.24
|
€170.98
|
€171.00
|
439
|
|
07/02/2025
|
€172.06
|
€170.54
|
€170.26
|
€170.54
|
19
|
|
06/02/2025
|
€172.06
|
€170.84
|
€170.40
|
€173.03
|
539
|
|
05/02/2025
|
€172.06
|
€173.03
|
€172.70
|
€173.03
|
2,423
|
|
04/02/2025
|
€172.06
|
€172.24
|
€170.86
|
€171.47
|
2,565
|
|
03/02/2025
|
€172.06
|
€171.47
|
€171.10
|
€171.47
|
27
|
|
31/01/2025
|
€172.06
|
€172.12
|
€171.46
|
€171.46
|
14
|
|
30/01/2025
|
€168.68
|
€171.27
|
€168.98
|
€171.27
|
3
|
|
29/01/2025
|
€168.68
|
€169.20
|
€168.68
|
€168.98
|
664
|
|
28/01/2025
|
€166.14
|
€169.96
|
€168.94
|
€167.16
|
200
|
|
27/01/2025
|
€166.14
|
€167.16
|
€166.30
|
€167.16
|
5
|
|
24/01/2025
|
€166.14
|
€165.56
|
€165.24
|
€165.56
|
360
|
|
23/01/2025
|
€166.14
|
€169.63
|
€165.85
|
€166.56
|
0
|
|
22/01/2025
|
€166.14
|
€168.01
|
€166.14
|
€166.39
|
1,602
|
|
21/01/2025
|
€168.14
|
€169.17
|
€168.14
|
€169.17
|
87
|
|
20/01/2025
|
€169.66
|
€169.66
|
€167.98
|
€168.49
|
18
|
|
17/01/2025
|
€167.04
|
€169.86
|
€169.65
|
€169.65
|
36
|
|
16/01/2025
|
€167.04
|
€167.61
|
€167.24
|
€166.94
|
1
|
|
15/01/2025
|
€167.04
|
€167.04
|
€166.94
|
€166.94
|
122
|
|
14/01/2025
|
€164.10
|
€164.30
|
€164.12
|
€164.23
|
4,004
|
|
13/01/2025
|
€164.10
|
€164.46
|
€164.10
|
€164.46
|
60
|
|
10/01/2025
|
€167.04
|
€167.04
|
€164.65
|
€164.65
|
337
|
|
09/01/2025
|
€168.44
|
€168.44
|
€167.82
|
€167.95
|
9,737
|
|
08/01/2025
|
€168.74
|
€168.74
|
€167.98
|
€167.98
|
3,752
|
|
07/01/2025
|
€170.10
|
€170.35
|
€169.96
|
€169.96
|
216
|
|
06/01/2025
|
€170.34
|
€171.02
|
€170.08
|
€170.11
|
258,896
|
|
03/01/2025
|
€166.78
|
€171.37
|
€169.41
|
€170.71
|
0
|
|
02/01/2025
|
€166.78
|
€170.31
|
€169.80
|
€170.31
|
1
|
|
01/01/2025
|
€166.78
|
€167.76
|
€167.34
|
€167.34
|
1
|
|
31/12/2024
|
€166.78
|
€167.76
|
€167.34
|
€167.34
|
1
|
|
30/12/2024
|
€166.78
|
€166.78
|
€166.30
|
€166.38
|
7
|
|
27/12/2024
|
€163.58
|
€166.48
|
€163.32
|
€166.09
|
0
|
|
26/12/2024
|
€163.58
|
€166.27
|
€165.03
|
€166.05
|
0
|
|
25/12/2024
|
€163.58
|
€166.27
|
€165.03
|
€166.05
|
0
|