SPDR® MSCI Europe UCITS ETF

ERO
🏛️ france →
343.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 282.59 283.10 282.59 281.93 0.0M
2023-12-28 283.32 283.32 282.50 282.15 0.0M
2023-12-27 282.38 282.50 281.87 282.37 0.0M
2023-12-22 281.05 281.58 281.05 281.96 0.0M
2023-12-21 281.14 281.28 280.43 281.48 0.0M
2023-12-20 282.28 282.28 281.51 281.81 0.0M
2023-12-19 281.03 281.18 280.79 281.66 0.0M
2023-12-18 278.09 280.08 278.09 280.30 0.0M
2023-12-15 281.72 281.90 281.51 281.36 0.0M
2023-12-14 282.66 283.55 282.61 281.53 0.0M
2023-12-13 279.17 279.40 279.17 279.13 0.0M
2023-12-12 279.83 279.83 279.61 279.00 0.0M
2023-12-11 278.83 278.98 278.56 279.64 0.0M
2023-12-08 277.00 277.61 277.00 278.88 0.0M
2023-12-07 276.79 276.79 276.02 276.02 0.0M
2023-12-06 276.44 276.48 276.44 277.70 0.0M
2023-12-05 274.62 276.00 274.62 276.09 0.0M
2023-12-04 275.00 275.30 275.00 274.83 0.0M
2023-12-01 273.18 273.18 273.18 275.11 0.0M
2023-11-30 271.40 271.61 271.40 272.40 0.0M
2023-11-29 269.73 271.00 269.73 270.69 0.0M
2023-11-28 269.45 269.45 268.70 269.72 0.0M
2023-11-27 271.20 271.20 271.20 270.71 0.0M
2023-11-24 270.43 270.76 270.43 271.56 0.0M
2023-11-23 270.19 270.19 269.95 270.67 0.0M
2023-11-22 269.52 270.00 269.52 269.77 0.0M
2023-11-21 269.08 269.08 268.77 268.91 0.0M
2023-11-20 268.75 269.06 268.75 269.11 0.0M
2023-11-17 267.36 267.36 267.36 268.80 0.0M
2023-11-16 267.31 267.56 266.55 266.18 0.0M
2023-11-15 267.25 268.75 267.25 267.78 0.0M
2023-11-14 263.67 266.79 263.43 267.00 0.0M
2023-11-13 262.85 263.53 262.85 263.57 0.0M
2023-11-10 262.52 262.52 261.23 261.58 0.0M
2023-11-09 261.85 263.63 261.42 264.24 0.0M
2023-11-08 260.14 260.14 260.14 262.07 0.0M
2023-11-07 261.18 261.93 260.95 261.20 0.0M
2023-11-06 262.22 262.22 261.56 261.60 0.0M
2023-11-03 262.55 262.96 262.00 262.11 0.0M
2023-11-02 259.68 262.54 259.68 261.99 0.0M
2023-11-01 257.39 257.39 256.36 257.89 0.0M
2023-10-31 254.87 256.52 254.87 255.99 0.0M
2023-10-30 255.30 255.55 255.30 254.58 0.0M
2023-10-27 255.22 255.22 255.00 253.83 0.0M
2023-10-26 254.85 254.85 254.85 255.95 0.0M
2023-10-25 256.56 256.56 255.78 257.15 0.0M
2023-10-24 255.75 255.75 255.75 256.95 0.0M
2023-10-23 256.52 256.52 254.37 255.91 0.0M
2023-10-20 257.21 257.84 256.72 256.29 0.0M
2023-10-19 260.85 261.40 260.78 259.76 0.0M
2023-10-18 264.87 264.87 263.71 262.81 0.0M
2023-10-17 265.43 265.43 265.43 265.51 0.0M
2023-10-16 266.31 266.31 265.00 265.96 0.0M
2023-10-13 267.31 267.59 267.21 265.29 0.0M
2023-10-12 268.83 268.83 268.83 267.88 0.0M
2023-10-11 266.27 267.02 266.27 267.50 0.0M
2023-10-10 264.52 265.97 264.52 267.29 0.0M
2023-10-09 262.32 262.57 262.03 261.85 0.0M
2023-10-06 261.02 261.02 261.02 262.02 0.0M
2023-10-05 260.33 260.33 260.33 260.36 0.0M
2023-10-04 258.78 259.00 258.78 259.68 0.0M
2023-10-03 262.22 262.22 262.22 260.18 0.0M
2023-10-02 266.46 266.46 262.82 262.99 0.0M
2023-09-29 266.05 266.05 266.05 265.94 0.0M
2023-09-28 263.94 263.94 263.26 264.65 0.0M
2023-09-27 263.81 264.62 263.64 263.58 0.0M
2023-09-26 264.22 264.28 264.22 264.10 0.0M
2023-09-25 266.80 266.80 264.72 265.48 0.0M
2023-09-22 266.64 266.64 266.59 267.36 0.0M
2023-09-21 269.98 269.98 268.90 268.07 0.0M
2023-09-20 270.20 270.86 270.20 271.72 0.0M
2023-09-19 269.25 269.25 269.25 268.99 0.0M
2023-09-18 271.72 271.72 268.94 269.11 0.0M
2023-09-15 273.93 274.30 273.52 272.42 0.0M
2023-09-14 267.55 267.87 267.55 271.75 0.0M
2023-09-13 267.85 267.85 267.30 267.68 0.0M
2023-09-12 269.37 269.37 268.77 268.31 0.0M
2023-09-11 269.35 269.35 269.35 268.89 0.0M
2023-09-08 267.89 267.89 267.33 267.97 0.0M
2023-09-07 266.71 268.37 266.71 267.32 0.0M
2023-09-06 267.82 267.82 267.29 267.60 0.0M
2023-09-05 268.18 268.18 268.18 269.13 0.0M
2023-09-04 271.22 272.00 270.87 269.64 0.0M
2023-09-01 270.10 270.10 270.10 269.90 0.0M
2023-08-31 270.43 271.25 270.43 270.16 0.0M
2023-08-30 271.25 271.25 271.25 270.52 0.0M
2023-08-29 269.74 269.74 269.43 271.04 0.0M
2023-08-28 268.06 269.29 268.06 269.12 0.0M
2023-08-25 265.68 267.09 265.68 266.04 0.0M
2023-08-24 269.47 269.47 269.47 266.06 0.0M
2023-08-23 266.85 267.46 266.85 267.23 0.0M
2023-08-22 265.26 265.86 265.26 266.12 0.0M
2023-08-21 264.47 265.70 264.47 264.15 0.0M
2023-08-18 264.65 264.65 263.38 263.96 0.0M
2023-08-17 266.64 266.64 266.64 265.36 0.0M
2023-08-16 267.26 268.11 267.18 267.47 0.0M
2023-08-15 270.32 270.32 270.32 267.49 0.0M
2023-08-14 269.63 269.63 269.63 270.24 0.0M
2023-08-11 271.40 271.40 271.40 269.75 0.0M
2023-08-10 271.50 273.19 271.50 272.75 0.0M
2023-08-09 271.67 271.67 271.67 270.25 0.0M
2023-08-08 268.78 268.78 268.78 269.16 0.0M
2023-08-07 268.89 268.89 268.89 269.75 0.0M
2023-08-04 268.88 268.88 267.50 269.56 0.0M
2023-08-03 268.87 268.87 268.41 268.67 0.0M
2023-08-02 270.96 270.96 269.59 270.21 0.0M
2023-08-01 275.84 275.84 275.41 273.78 0.0M
2023-07-31 276.07 276.07 275.93 276.75 0.0M
2023-07-28 276.02 276.49 275.96 276.55 0.0M
2023-07-27 274.30 276.74 274.30 276.96 0.0M
2023-07-26 274.38 274.38 272.79 272.88 0.0M
2023-07-25 273.65 274.19 273.57 274.57 0.0M
2023-07-24 272.47 272.55 272.47 273.43 0.0M
2023-07-21 272.17 272.17 271.91 273.01 0.0M
2023-07-20 270.57 272.31 270.57 272.31 0.0M
2023-07-19 271.80 271.80 271.52 271.10 0.0M
2023-07-18 269.18 269.23 269.18 270.68 0.0M
2023-07-17 269.07 269.59 269.07 268.88 0.0M
2023-07-14 270.67 271.11 270.18 270.54 0.0M
2023-07-13 269.62 271.00 269.62 270.91 0.0M
2023-07-12 264.83 264.83 264.83 269.23 0.0M
2023-07-11 264.22 264.22 264.22 265.10 0.0M
2023-07-10 262.23 263.60 262.23 263.26 0.0M
2023-07-07 261.50 263.07 261.50 262.86 0.0M
2023-07-06 266.78 266.78 264.00 262.52 0.0M
2023-07-05 269.66 269.66 269.66 268.81 0.0M
2023-07-04 271.37 271.37 271.37 270.87 0.0M
2023-07-03 271.79 272.05 270.74 270.69 0.0M
2023-06-30 269.06 271.33 269.06 271.28 0.0M
2023-06-29 268.28 268.28 268.12 268.06 0.0M
2023-06-28 267.61 268.29 267.61 267.99 0.0M
2023-06-27 266.44 266.44 265.38 266.33 0.0M
2023-06-26 266.37 266.47 265.48 265.80 0.0M
2023-06-23 266.13 266.70 266.13 265.65 0.0M
2023-06-22 266.62 266.62 265.61 266.77 0.0M
2023-06-21 268.89 269.20 267.96 268.21 0.0M
2023-06-20 269.78 269.80 269.78 269.50 0.0M
2023-06-19 272.51 272.51 271.40 270.89 0.0M
2023-06-16 272.60 273.89 272.60 273.93 0.0M
2023-06-15 271.59 271.59 271.59 272.09 0.0M
2023-06-14 271.28 272.84 271.28 272.78 0.0M
2023-06-13 271.10 271.10 271.10 271.85 0.0M
2023-06-12 270.81 270.81 270.81 269.85 0.0M
2023-06-09 270.39 270.39 270.39 269.53 0.0M
2023-06-08 269.60 270.32 269.60 270.06 0.0M
2023-06-07 270.16 270.42 270.16 270.16 0.0M
2023-06-06 270.68 270.68 269.29 270.66 0.0M
2023-06-05 270.27 271.09 270.27 269.72 0.0M
2023-06-02 268.17 270.95 268.17 271.08 0.0M
2023-06-01 266.30 268.48 266.30 267.04 0.0M
2023-05-31 265.30 267.33 265.30 264.92 0.0M
2023-05-30 269.69 270.28 269.69 267.82 0.0M
2023-05-29 271.89 271.89 269.87 270.31 0.0M
2023-05-26 268.32 268.32 267.66 270.62 0.0M
2023-05-25 270.05 270.05 268.07 267.67 0.0M
2023-05-24 270.14 270.14 267.72 268.03 0.0M
2023-05-23 273.59 274.02 273.06 273.18 0.0M
2023-05-22 274.50 274.91 274.50 274.74 0.0M
2023-05-19 273.91 274.21 273.91 275.16 0.0M
2023-05-18 272.73 273.82 272.73 273.30 0.0M
2023-05-17 270.70 271.93 270.59 271.84 0.0M
2023-05-16 271.86 272.98 271.86 271.64 0.0M
2023-05-15 273.01 273.01 272.70 272.77 0.0M
2023-05-12 271.75 272.23 271.75 271.93 0.0M
2023-05-11 271.56 272.00 271.22 271.22 0.0M
2023-05-10 272.04 272.04 270.00 270.13 0.0M
2023-05-09 272.58 272.58 270.55 271.32 0.0M
2023-05-08 272.71 273.02 272.67 273.02 0.0M
2023-05-05 269.52 270.44 269.52 270.44 0.0M
2023-05-04 268.34 268.34 267.65 268.26 0.0M
2023-05-03 270.08 270.08 270.08 270.08 0.0M
2023-05-02 271.95 271.95 269.03 269.03 0.0M
2023-04-28 271.44 271.44 269.01 269.01 0.0M
2023-04-27 271.15 271.15 269.32 269.32 0.0M
2023-04-26 270.75 270.75 269.37 269.37 0.0M
2023-04-25 271.34 271.90 271.34 271.90 0.0M
2023-04-24 271.71 271.71 271.71 271.71 0.0M
2023-04-21 271.30 271.30 271.04 271.04 0.0M
2023-04-20 271.38 271.38 271.38 271.38 0.0M
2023-04-19 270.83 271.24 270.83 271.24 0.0M
2023-04-18 271.59 272.15 271.59 272.15 0.0M
2023-04-17 270.98 272.00 270.98 271.89 0.0M
2023-04-14 269.80 271.78 269.80 271.78 0.0M
2023-04-13 268.85 269.67 268.85 269.67 0.0M
2023-04-12 268.13 269.37 268.13 269.37 0.0M
2023-04-11 268.26 268.26 267.26 268.14 0.0M
2023-04-06 265.44 267.05 265.44 267.05 0.0M
2023-04-05 265.44 265.44 264.94 265.03 0.0M
2023-04-04 266.52 266.71 266.52 266.71 0.0M
2023-04-03 265.93 265.93 265.60 265.60 0.0M
2023-03-30 262.45 263.15 262.45 263.15 0.0M
2023-03-29 259.05 259.05 259.05 259.05 0.0M
2023-03-28 259.70 259.70 258.19 258.19 0.0M
2023-03-27 256.35 258.19 256.35 258.19 0.0M
2023-03-24 257.19 257.19 253.95 255.42 0.0M
2023-03-23 257.64 258.41 257.64 258.41 0.0M
2023-03-22 259.59 259.59 259.16 259.16 0.0M
2023-03-21 256.69 259.42 256.69 258.84 0.0M
2023-03-20 250.88 254.00 250.88 253.74 0.0M
2023-03-17 257.80 258.24 252.79 252.79 0.0M
2023-03-16 256.04 256.22 251.42 256.22 0.0M
2023-03-15 258.98 258.98 252.33 252.33 0.0M
2023-03-14 256.08 256.08 256.08 256.08 0.0M
2023-03-13 260.62 260.62 256.11 256.46 0.0M
2023-03-10 261.57 261.57 260.07 260.07 0.0M
2023-03-09 265.49 265.49 264.00 264.00 0.0M
2023-03-08 264.03 266.13 264.03 266.13 0.0M
2023-03-07 267.19 268.10 267.16 267.41 0.0M
2023-03-06 268.88 268.88 267.74 267.74 0.0M
2023-03-03 266.85 267.52 266.85 267.35 0.0M
2023-03-02 262.58 264.83 262.58 264.83 0.0M
2023-03-01 260.68 260.68 260.68 260.68 0.0M
2023-02-28 267.09 267.09 266.22 266.22 0.0M
2023-02-27 266.10 266.60 266.10 266.53 0.0M
2023-02-24 266.84 266.84 263.36 263.78 0.0M
2023-02-23 266.58 267.03 266.58 266.92 0.0M
2023-02-22 265.59 265.59 265.59 265.59 0.0M
2023-02-21 267.00 267.00 266.18 266.18 0.0M
2023-02-20 266.89 266.99 266.89 266.99 0.0M
2023-02-17 265.54 266.46 265.48 266.46 0.0M
2023-02-15 266.61 266.61 266.61 266.61 0.0M
2023-02-14 265.19 266.34 265.19 266.05 0.0M
2023-02-13 264.55 264.55 264.55 264.55 0.0M
2023-02-10 265.52 265.52 262.21 262.65 0.0M
2023-02-09 265.00 266.63 265.00 265.58 0.0M
2023-02-08 265.00 265.00 265.00 265.00 0.0M
2023-02-07 262.94 262.94 262.94 262.94 0.0M
2023-02-06 262.84 262.84 261.69 261.96 0.0M
2023-02-03 262.34 264.45 262.17 264.45 0.0M
2023-02-02 261.69 263.56 261.69 263.56 0.0M
2023-02-01 261.68 261.68 260.60 260.74 0.0M
2023-01-31 260.51 260.51 259.80 259.80 0.0M
2023-01-30 259.97 259.97 259.77 259.77 0.0M
2023-01-27 261.09 261.09 260.20 261.00 0.0M
2023-01-26 261.11 261.30 261.11 261.30 0.0M
2023-01-25 260.83 260.83 259.33 259.50 0.0M
2023-01-24 261.66 261.66 260.15 260.25 0.0M
2023-01-23 259.80 259.80 259.80 259.80 0.0M
2023-01-20 259.68 259.68 259.68 259.68 0.0M
2023-01-19 261.30 261.30 259.60 259.60 0.0M
2023-01-18 262.42 263.05 262.42 263.05 0.0M
2023-01-17 261.06 261.06 261.06 261.06 0.0M
2023-01-16 260.87 260.87 260.55 260.55 0.0M
2023-01-13 258.63 259.89 258.63 259.59 0.0M
2023-01-12 257.93 258.76 257.70 258.76 0.0M
2023-01-11 256.45 256.87 256.45 256.87 0.0M
2023-01-10 256.35 256.35 255.33 255.33 0.0M
2023-01-09 255.93 257.30 255.93 257.30 0.0M
2023-01-06 253.10 253.10 253.10 253.10 0.0M
2023-01-05 252.11 252.39 252.11 252.29 0.0M
2023-01-04 250.74 251.64 250.74 251.52 0.0M
2023-01-03 247.49 250.94 247.49 250.29 0.0M
2023-01-02 245.53 246.93 245.53 246.93 0.0M