SSGA SPDR ETFS Europe II SPDR MSCI Europe Utilities Ucits ETF
(UTIL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
€163.58
|
€166.27
|
€165.03
|
€166.05
|
0
|
|
23/12/2024
|
€163.58
|
€165.03
|
€164.96
|
€164.61
|
10
|
|
20/12/2024
|
€163.58
|
€164.81
|
€162.70
|
€164.61
|
0
|
|
19/12/2024
|
€163.58
|
€164.30
|
€163.42
|
€164.30
|
158
|
|
18/12/2024
|
€167.22
|
€166.63
|
€165.88
|
€165.88
|
71
|
|
17/12/2024
|
€167.22
|
€167.22
|
€166.68
|
€166.68
|
360
|
|
16/12/2024
|
€167.58
|
€167.58
|
€167.58
|
€167.58
|
179
|
|
13/12/2024
|
€168.62
|
€168.62
|
€168.62
|
€168.62
|
23
|
|
12/12/2024
|
€171.06
|
€169.25
|
€169.04
|
€169.25
|
8,850
|
|
11/12/2024
|
€171.06
|
€170.00
|
€169.56
|
€169.56
|
1
|
|
10/12/2024
|
€171.06
|
€171.56
|
€170.11
|
€170.80
|
0
|
|
09/12/2024
|
€171.06
|
€171.56
|
€171.06
|
€171.56
|
111
|
|
06/12/2024
|
€169.44
|
€173.04
|
€171.97
|
€171.97
|
2,025
|
|
05/12/2024
|
€169.44
|
€173.09
|
€169.44
|
€173.09
|
16
|
|
04/12/2024
|
€173.28
|
€173.28
|
€171.53
|
€172.01
|
0
|
|
03/12/2024
|
€173.28
|
€174.24
|
€173.28
|
€173.28
|
2,187
|
|
02/12/2024
|
€174.30
|
€174.30
|
€172.54
|
€173.30
|
109
|
|
29/11/2024
|
€171.78
|
€173.40
|
€172.80
|
€173.40
|
750
|
|
28/11/2024
|
€171.78
|
€173.52
|
€171.90
|
€173.52
|
6
|
|
27/11/2024
|
€171.78
|
€171.78
|
€170.46
|
€171.78
|
312
|
|
26/11/2024
|
€170.42
|
€171.97
|
€171.48
|
€171.97
|
518
|
|
25/11/2024
|
€170.42
|
€172.78
|
€170.42
|
€172.78
|
97
|
|
22/11/2024
|
€169.52
|
€173.24
|
€173.08
|
€169.83
|
0
|
|
21/11/2024
|
€169.52
|
€170.10
|
€169.38
|
€169.83
|
114
|
|
20/11/2024
|
€170.06
|
€170.10
|
€169.60
|
€169.62
|
285
|
|
19/11/2024
|
€170.14
|
€170.20
|
€169.89
|
€170.20
|
34
|
|
18/11/2024
|
€170.14
|
€170.14
|
€170.14
|
€170.14
|
25
|
|
15/11/2024
|
€170.40
|
€171.94
|
€169.93
|
€170.40
|
0
|
|
14/11/2024
|
€170.40
|
€170.40
|
€169.60
|
€170.40
|
324
|
|
13/11/2024
|
€168.92
|
€168.92
|
€167.88
|
€167.88
|
58
|
|
12/11/2024
|
€170.32
|
€169.99
|
€167.63
|
€170.80
|
0
|
|
11/11/2024
|
€170.32
|
€170.80
|
€170.32
|
€170.80
|
126
|
|
08/11/2024
|
€169.26
|
€169.74
|
€168.54
|
€168.88
|
0
|
|
07/11/2024
|
€169.26
|
€169.26
|
€168.72
|
€168.72
|
159
|
|
06/11/2024
|
€178.48
|
€171.48
|
€168.97
|
€168.97
|
10
|
|
05/11/2024
|
€178.48
|
€174.34
|
€173.92
|
€173.92
|
441
|
|
04/11/2024
|
€178.48
|
€174.02
|
€173.79
|
€173.79
|
30
|
|
01/11/2024
|
€178.48
|
€174.79
|
€171.88
|
€174.22
|
0
|
|
31/10/2024
|
€178.48
|
€173.58
|
€172.49
|
€172.49
|
9
|
|
30/10/2024
|
€178.48
|
€176.52
|
€174.87
|
€174.87
|
0
|
|
29/10/2024
|
€178.48
|
€178.48
|
€176.57
|
€176.57
|
40
|
|
28/10/2024
|
€177.48
|
€178.97
|
€178.48
|
€178.97
|
14
|
|
25/10/2024
|
€177.48
|
€177.48
|
€177.48
|
€177.48
|
104
|
|
24/10/2024
|
€179.62
|
€179.62
|
€178.24
|
€178.50
|
36
|
|
23/10/2024
|
€182.50
|
€178.70
|
€178.50
|
€177.70
|
1
|
|
22/10/2024
|
€182.50
|
€180.92
|
€176.29
|
€177.70
|
0
|
|
21/10/2024
|
€182.50
|
€183.99
|
€178.23
|
€180.56
|
0
|
|
18/10/2024
|
€182.50
|
€181.33
|
€180.54
|
€181.33
|
13
|
|
17/10/2024
|
€182.50
|
€183.20
|
€181.60
|
€181.70
|
120,440
|
|
16/10/2024
|
€181.22
|
€182.25
|
€180.32
|
€182.25
|
4
|
|
15/10/2024
|
€181.22
|
€181.22
|
€181.11
|
€181.11
|
88
|
|
14/10/2024
|
€177.26
|
€178.43
|
€177.26
|
€178.43
|
30
|
|
11/10/2024
|
€175.58
|
€176.78
|
€175.50
|
€176.78
|
1,319
|
|
10/10/2024
|
€175.58
|
€175.58
|
€175.30
|
€175.30
|
210
|
|
09/10/2024
|
€174.76
|
€176.97
|
€175.16
|
€176.32
|
0
|
|
08/10/2024
|
€174.76
|
€175.55
|
€174.54
|
€175.55
|
608
|
|
07/10/2024
|
€174.56
|
€175.44
|
€174.56
|
€174.56
|
180
|