SPDR® MSCI Europe Energy UCITS ETF

STN
🏛️ germany →
203.60
Last Update: 2025-10-03
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
2025-10-03 202.90 204.05 202.90 203.60 0.0M
2025-10-02 204.50 204.50 202.40 202.40 0.0M
2025-10-01 202.40 204.35 202.20 204.10 0.0M
2025-09-30 203.35 203.35 200.00 201.20 0.0M
2025-09-29 208.10 208.45 205.05 205.25 0.0M
2025-09-26 207.60 209.35 206.85 209.20 0.0M
2025-09-25 205.80 206.60 205.40 206.55 0.0M
2025-09-24 202.40 206.00 202.40 205.70 0.0M
2025-09-23 199.64 203.40 199.64 202.65 0.0M
2025-09-22 199.54 199.62 198.24 199.62 0.0M
2025-09-19 201.25 201.25 198.90 198.90 0.0M
2025-09-18 200.05 201.45 199.96 201.00 0.0M
2025-09-17 201.70 201.70 199.70 199.96 0.0M
2025-09-16 201.25 201.85 199.96 201.85 0.0M
2025-09-15 202.35 202.35 200.55 201.45 0.0M
2025-09-12 201.00 201.60 201.00 201.45 0.0M
2025-09-11 204.20 205.00 201.70 202.10 0.0M
2025-09-10 202.25 203.20 201.75 202.80 0.0M
2025-09-09 200.60 203.25 200.45 202.85 0.0M
2025-09-08 201.70 202.25 199.58 200.20 0.0M
2025-09-05 203.00 203.15 198.72 199.10 0.0M
2025-09-04 202.35 203.60 202.35 203.25 0.0M
2025-09-03 207.60 208.15 203.00 203.00 0.0M
2025-09-02 206.90 208.70 206.20 206.20 0.0M
2025-09-01 206.75 207.05 206.35 206.95 0.0M
2025-08-29 206.95 207.90 206.50 206.50 0.0M
2025-08-28 206.55 206.85 205.00 205.80 0.0M
2025-08-27 206.65 207.40 205.65 206.50 0.0M
2025-08-26 206.50 206.80 205.15 205.15 0.0M
2025-08-25 205.85 207.00 205.65 207.00 0.0M
2025-08-22 205.80 206.90 205.15 206.05 0.0M
2025-08-21 204.35 204.65 204.20 204.65 0.0M
2025-08-20 202.30 203.65 201.50 203.10 0.0M
2025-08-19 200.25 202.75 200.25 202.75 0.0M
2025-08-18 201.60 201.75 200.55 201.20 0.0M
2025-08-15 202.65 202.65 201.45 202.35 0.0M
2025-08-14 200.75 200.85 200.00 200.85 0.0M
2025-08-13 200.55 200.55 199.20 200.35 0.0M
2025-08-12 200.50 201.45 200.50 201.45 0.0M
2025-08-11 199.10 200.10 198.72 199.40 0.0M
2025-08-08 199.20 201.15 199.20 199.92 0.0M
2025-08-07 200.35 201.55 199.60 199.78 0.0M
2025-08-06 201.05 203.60 201.05 202.25 0.0M
2025-08-05 198.76 200.30 198.34 199.24 0.0M
2025-08-04 197.70 197.70 196.72 197.38 0.0M
2025-08-01 199.80 200.65 196.70 197.12 0.0M
2025-07-31 201.50 202.20 199.58 200.25 0.0M
2025-07-30 202.90 202.90 200.25 200.35 0.0M
2025-07-29 201.00 202.65 201.00 201.40 0.0M
2025-07-28 198.36 200.60 197.86 200.60 0.0M
2025-07-25 197.08 197.22 195.02 196.76 0.0M
2025-07-24 198.76 198.76 196.38 196.98 0.0M
2025-07-23 198.72 198.72 198.08 198.56 0.0M
2025-07-22 195.74 196.46 195.74 196.26 0.0M
2025-07-21 196.62 197.36 195.16 196.12 0.0M
2025-07-18 197.60 198.00 196.44 196.44 0.0M
2025-07-17 195.96 196.18 194.80 195.64 0.0M
2025-07-16 196.54 197.80 195.18 195.20 0.0M
2025-07-15 196.58 197.26 196.26 196.62 0.0M
2025-07-14 199.16 200.50 197.26 197.26 0.0M
2025-07-11 198.48 199.86 198.08 199.74 0.0M
2025-07-10 197.76 198.38 196.18 198.14 0.0M
2025-07-09 196.54 196.94 196.32 196.32 0.0M
2025-07-08 191.12 195.06 191.12 195.00 0.0M
2025-07-07 190.74 192.00 190.46 191.20 0.0M
2025-07-04 193.48 193.98 193.32 193.84 0.0M
2025-07-03 194.50 194.94 193.74 194.36 0.0M
2025-07-02 191.46 194.76 191.46 193.28 0.0M
2025-07-01 189.84 190.36 189.06 190.36 0.0M
2025-06-30 191.20 191.20 189.60 189.60 0.0M
2025-06-27 191.60 191.72 190.76 191.66 0.0M
2025-06-26 190.94 191.16 189.58 191.06 0.0M
2025-06-25 191.46 192.68 189.82 191.16 0.0M
2025-06-24 190.62 192.90 190.16 191.34 0.0M
2025-06-23 202.60 204.30 199.00 199.04 0.0M
2025-06-20 197.74 200.30 197.74 199.00 0.0M
2025-06-19 200.70 201.15 200.10 201.05 0.0M
2025-06-18 199.28 199.74 197.50 197.84 0.0M
2025-06-17 196.90 199.40 196.90 199.06 0.0M
2025-06-16 199.42 199.42 196.12 196.12 0.0M
2025-06-13 200.55 200.55 196.34 196.72 0.0M
2025-06-12 195.18 195.18 193.42 194.82 0.0M
2025-06-11 192.44 193.20 191.96 192.26 0.0M
2025-06-10 189.62 193.14 189.62 193.14 0.0M
2025-06-09 187.94 188.00 187.12 187.92 0.0M
2025-06-06 186.68 187.56 186.58 187.56 0.0M
2025-06-05 185.96 186.54 185.68 185.68 0.0M
2025-06-04 188.22 188.22 185.68 185.68 0.0M
2025-06-03 186.76 188.54 185.70 188.54 0.0M
2025-06-02 184.96 186.64 184.86 186.36 0.0M
2025-05-30 184.62 185.78 183.80 183.82 0.0M
2025-05-29 185.38 185.70 183.34 183.34 0.0M
2025-05-28 185.50 185.50 184.30 184.30 0.0M
2025-05-27 183.78 185.64 183.78 184.30 0.0M
2025-05-26 184.50 184.68 183.96 184.20 0.0M
2025-05-23 182.94 183.94 181.26 181.76 0.0M
2025-05-22 182.92 183.28 181.80 182.76 0.0M
2025-05-21 186.12 186.12 185.08 185.08 0.0M
2025-05-20 185.86 186.70 185.30 186.70 0.0M
2025-05-19 186.48 186.78 185.50 185.92 0.0M
2025-05-16 187.66 188.14 186.88 187.78 0.0M
2025-05-15 184.62 185.90 184.22 185.90 0.0M
2025-05-14 189.26 189.40 186.46 187.30 0.0M
2025-05-13 186.10 188.40 186.10 188.40 0.0M
2025-05-12 186.38 187.96 186.38 186.64 0.0M
2025-05-09 180.28 182.54 180.28 182.10 0.0M
2025-05-08 177.32 178.60 177.30 178.58 0.0M
2025-05-07 177.44 177.70 176.96 177.30 0.0M
2025-05-06 179.78 179.78 177.98 178.58 0.0M
2025-05-05 176.94 178.54 175.50 178.32 0.0M
2025-05-02 181.54 181.54 178.02 178.78 0.0M
2025-04-30 176.88 178.26 176.30 178.06 0.0M
2025-04-29 179.02 179.40 177.86 179.36 0.0M
2025-04-28 181.48 181.48 180.24 180.28 0.0M
2025-04-25 180.42 180.94 179.08 180.24 0.0M
2025-04-24 179.34 179.34 178.00 178.68 0.0M
2025-04-23 181.62 182.88 176.52 177.28 0.0M
2025-04-22 175.90 177.32 175.90 177.32 0.0M
2025-04-17 176.02 176.92 174.62 176.92 0.0M
2025-04-16 170.70 176.48 170.70 176.00 0.0M
2025-04-15 171.66 174.00 171.60 172.82 0.0M
2025-04-14 169.00 172.30 169.00 170.12 0.0M
2025-04-11 166.88 166.92 165.02 165.32 0.0M
2025-04-10 178.32 178.32 167.70 167.70 0.0M
2025-04-09 167.50 167.50 162.60 164.00 0.0M
2025-04-08 176.74 176.74 173.22 173.48 0.0M
2025-04-07 171.58 175.10 169.16 172.48 0.0M
2025-04-04 192.76 192.76 182.64 182.64 0.0M
2025-04-03 202.85 204.05 195.48 195.94 0.0M
2025-04-02 209.10 209.10 207.20 207.50 0.0M
2025-04-01 209.85 209.85 207.65 209.05 0.0M
2025-03-31 206.95 209.45 206.55 209.45 0.0M
2025-03-28 210.00 210.80 207.80 208.00 0.0M
2025-03-27 210.15 211.70 210.15 211.70 0.0M
2025-03-26 209.15 211.85 208.45 211.05 0.0M
2025-03-25 206.20 209.15 206.20 207.25 0.0M
2025-03-24 206.30 206.30 204.30 204.30 0.0M
2025-03-21 206.50 206.70 205.05 205.30 0.0M
2025-03-20 206.50 206.60 205.10 206.35 0.0M
2025-03-19 202.70 205.25 202.70 205.00 0.0M
2025-03-18 201.35 202.95 201.35 201.90 0.0M
2025-03-17 198.32 200.20 198.32 200.20 0.0M
2025-03-14 195.50 197.44 195.50 197.42 0.0M
2025-03-13 194.10 195.82 194.10 195.82 0.0M
2025-03-12 193.10 193.96 191.64 193.90 0.0M
2025-03-11 193.62 196.02 192.18 192.24 0.0M
2025-03-10 194.12 195.40 194.08 194.26 0.0M
2025-03-07 192.38 194.24 191.80 193.04 0.0M
2025-03-06 192.14 192.70 191.10 191.32 0.0M
2025-03-05 195.28 195.74 190.66 190.66 0.0M
2025-03-04 196.52 196.52 193.06 193.72 0.0M
2025-03-03 203.10 203.75 201.65 201.65 0.0M
2025-02-28 201.40 201.60 200.25 201.20 0.0M
2025-02-27 201.60 202.40 200.75 202.20 0.0M
2025-02-26 201.05 201.15 200.50 201.15 0.0M
2025-02-25 202.55 203.40 200.40 200.60 0.0M
2025-02-24 202.55 202.55 201.20 202.05 0.0M
2025-02-21 204.45 204.45 202.25 202.55 0.0M
2025-02-20 204.25 204.80 204.10 204.80 0.0M
2025-02-19 206.55 206.70 204.75 204.90 0.0M
2025-02-18 204.35 205.35 204.30 204.90 0.0M
2025-02-17 204.35 205.10 204.35 204.60 0.0M
2025-02-14 203.60 205.00 203.60 204.65 0.0M
2025-02-13 202.70 203.55 202.10 203.25 0.0M
2025-02-12 203.95 205.15 203.35 204.80 0.0M
2025-02-11 203.45 205.15 203.45 205.05 0.0M
2025-02-10 202.80 203.60 202.80 203.15 0.0M
2025-02-07 198.24 199.82 198.24 199.24 0.0M
2025-02-06 199.06 201.30 198.24 198.24 0.0M
2025-02-05 199.12 199.42 197.52 198.42 0.0M
2025-02-04 195.16 198.28 194.16 198.28 0.0M
2025-02-03 195.62 197.04 195.00 196.38 0.0M
2025-01-31 197.52 198.70 197.02 197.68 0.0M
2025-01-30 194.34 196.84 194.34 196.84 0.0M
2025-01-29 193.02 193.94 192.36 193.94 0.0M
2025-01-28 194.02 195.40 193.32 193.42 0.0M
2025-01-27 193.78 194.82 193.24 193.24 0.0M
2025-01-24 196.84 196.84 194.18 194.36 0.0M
2025-01-23 196.52 198.72 196.52 197.36 0.0M
2025-01-22 197.60 199.02 196.80 197.62 0.0M
2025-01-21 199.56 199.66 197.56 198.10 0.0M
2025-01-20 200.75 201.45 199.80 199.80 0.0M
2025-01-17 201.15 202.30 201.15 201.20 0.0M
2025-01-16 200.35 200.75 199.30 199.98 0.0M
2025-01-15 198.80 199.20 197.80 198.86 0.0M
2025-01-14 196.78 197.84 196.78 197.04 0.0M
2025-01-13 198.80 199.44 197.70 199.30 0.0M
2025-01-10 195.98 200.35 195.98 196.64 0.0M
2025-01-09 195.10 197.08 195.10 196.48 0.0M
2025-01-08 196.96 196.96 193.80 195.38 0.0M
2025-01-07 194.64 196.98 194.30 196.98 0.0M
2025-01-06 194.36 195.10 193.28 194.70 0.0M
2025-01-03 192.56 194.30 192.32 193.72 0.0M
2025-01-02 189.48 191.82 188.68 191.82 0.0M