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
2024-12-30 183.80 184.88 183.80 184.80 0.0M
2024-12-27 182.46 184.66 182.46 184.56 0.0M
2024-12-23 180.30 181.20 180.30 181.20 0.0M
2024-12-20 180.28 181.38 179.66 180.98 0.0M
2024-12-19 182.32 183.00 181.78 181.78 0.0M
2024-12-18 182.48 183.22 182.24 183.22 0.0M
2024-12-17 181.10 182.08 181.10 181.42 0.0M
2024-12-16 186.86 186.86 184.18 184.18 0.0M
2024-12-13 188.78 188.78 186.62 187.30 0.0M
2024-12-12 189.96 189.96 188.34 188.34 0.0M
2024-12-11 189.20 189.70 187.90 188.42 0.0M
2024-12-10 189.68 190.18 189.64 189.94 0.0M
2024-12-09 187.36 190.28 187.36 190.28 0.0M
2024-12-06 187.62 188.42 185.48 185.66 0.0M
2024-12-05 188.90 188.90 186.92 187.10 0.0M
2024-12-04 190.96 191.18 188.72 188.72 0.0M
2024-12-03 188.82 190.48 188.82 189.92 0.0M
2024-12-02 188.70 189.48 187.48 187.52 0.0M
2024-11-29 188.08 189.02 187.96 189.00 0.0M
2024-11-28 188.38 188.42 187.66 188.42 0.0M
2024-11-27 188.04 188.20 187.04 188.20 0.0M
2024-11-26 190.26 190.32 189.00 189.00 0.0M
2024-11-25 194.82 194.82 191.18 191.18 0.0M
2024-11-22 194.20 194.20 192.72 194.02 0.0M
2024-11-21 192.20 193.34 191.24 193.34 0.0M
2024-11-20 190.94 191.80 190.88 191.00 0.0M
2024-11-19 192.80 192.80 190.08 190.84 0.0M
2024-11-18 190.42 192.36 190.20 192.36 0.0M
2024-11-15 188.36 191.46 188.36 190.36 0.0M
2024-11-14 186.94 189.66 186.94 189.04 0.0M
2024-11-13 184.84 185.48 183.78 185.28 0.0M
2024-11-12 187.30 187.78 184.38 184.84 0.0M
2024-11-11 188.96 189.24 188.26 188.26 0.0M
2024-11-08 190.30 190.30 187.52 187.62 0.0M
2024-11-07 191.24 191.58 190.32 190.32 0.0M
2024-11-06 189.44 191.04 188.16 189.16 0.0M
2024-11-05 188.48 189.86 188.48 189.86 0.0M
2024-11-04 188.12 189.58 188.12 188.42 0.0M
2024-11-01 189.08 190.18 187.90 187.90 0.0M
2024-10-31 187.26 187.26 186.00 186.68 0.0M
2024-10-30 187.32 187.98 186.96 186.96 0.0M
2024-10-29 190.92 191.04 187.98 188.12 0.0M
2024-10-28 189.98 190.76 188.14 190.76 0.0M
2024-10-25 192.52 193.90 192.32 193.74 0.0M
2024-10-24 193.68 195.22 192.28 192.28 0.0M
2024-10-23 193.26 193.90 192.12 192.12 0.0M
2024-10-22 192.46 193.80 192.46 193.68 0.0M
2024-10-21 192.32 193.98 192.32 192.58 0.0M
2024-10-18 193.32 193.34 191.04 191.12 0.0M
2024-10-17 190.70 192.18 190.70 192.18 0.0M
2024-10-16 191.38 191.42 190.32 190.32 0.0M
2024-10-15 191.00 191.52 189.20 189.88 0.0M
2024-10-14 196.42 197.00 196.28 196.52 0.0M
2024-10-11 195.92 197.62 195.92 197.02 0.0M
2024-10-10 195.98 197.12 195.98 197.12 0.0M
2024-10-09 194.58 195.58 194.04 195.58 0.0M
2024-10-08 198.86 198.94 195.24 195.52 0.0M
2024-10-07 198.36 200.60 197.98 200.35 0.0M
2024-10-04 196.24 198.66 196.24 198.36 0.0M
2024-10-03 194.30 194.92 193.16 194.92 0.0M
2024-10-02 193.82 195.92 193.82 193.86 0.0M
2024-10-01 186.60 190.58 185.76 190.30 0.0M
2024-09-30 188.52 188.76 185.90 187.18 0.0M
2024-09-27 186.32 186.86 185.72 186.54 0.0M
2024-09-26 184.76 185.86 183.44 184.84 0.0M
2024-09-25 194.00 194.00 190.84 191.34 0.0M
2024-09-24 195.54 196.30 194.74 194.74 0.0M
2024-09-23 193.96 194.48 193.16 194.18 0.0M
2024-09-20 193.86 193.86 192.56 192.62 0.0M
2024-09-19 194.34 195.46 194.34 195.02 0.0M
2024-09-18 192.00 192.00 191.48 191.72 0.0M
2024-09-17 192.04 192.04 191.62 191.68 0.0M
2024-09-16 189.60 191.12 189.60 190.62 0.0M
2024-09-13 190.10 190.94 190.10 190.58 0.0M
2024-09-12 190.08 190.08 189.00 189.42 0.0M
2024-09-11 189.10 189.56 187.06 187.20 0.0M
2024-09-10 190.52 191.54 187.50 187.58 0.0M
2024-09-09 190.94 191.44 190.36 191.14 0.0M
2024-09-06 192.26 192.26 189.68 189.68 0.0M
2024-09-05 193.46 194.28 193.38 193.38 0.0M
2024-09-04 194.92 195.60 193.72 193.72 0.0M
2024-09-03 201.45 201.45 195.46 195.46 0.0M
2024-09-02 201.60 201.90 201.10 201.40 0.0M
2024-08-30 204.30 204.35 200.75 201.15 0.0M
2024-08-29 201.60 203.50 201.60 203.50 0.0M
2024-08-28 203.15 203.15 201.40 201.90 0.0M
2024-08-27 204.65 204.70 203.05 203.05 0.0M
2024-08-26 202.05 203.65 201.75 203.65 0.0M
2024-08-23 200.85 201.35 200.75 201.35 0.0M
2024-08-22 199.56 199.70 199.08 199.68 0.0M
2024-08-21 200.70 200.80 199.34 200.80 0.0M
2024-08-20 204.05 204.05 200.85 200.85 0.0M
2024-08-19 203.90 205.60 203.55 205.60 0.0M
2024-08-16 204.30 204.60 202.75 203.65 0.0M
2024-08-15 202.20 204.50 202.20 204.30 0.0M
2024-08-14 202.60 202.60 201.05 201.45 0.0M
2024-08-13 202.95 202.95 201.10 201.25 0.0M
2024-08-12 201.65 202.90 201.00 202.25 0.0M
2024-08-09 200.30 200.45 199.84 200.45 0.0M
2024-08-08 197.40 199.30 197.40 199.30 0.0M
2024-08-07 194.88 198.64 194.88 198.64 0.0M
2024-08-06 195.20 195.20 193.28 194.22 0.0M
2024-08-05 192.42 193.90 191.28 193.64 0.0M
2024-08-02 204.45 204.45 200.15 200.15 0.0M
2024-08-01 208.50 208.75 204.65 204.85 0.0M
2024-07-31 206.70 208.55 206.70 207.25 0.0M
2024-07-30 204.80 204.80 203.60 203.60 0.0M
2024-07-29 206.80 206.85 203.70 203.75 0.0M
2024-07-26 205.50 205.50 203.80 204.00 0.0M
2024-07-25 200.85 202.70 199.14 202.70 0.0M
2024-07-24 201.75 203.65 201.75 203.65 0.0M
2024-07-23 204.45 205.30 202.45 202.45 0.0M
2024-07-22 204.10 205.45 204.10 205.05 0.0M
2024-07-19 206.80 206.80 204.65 204.65 0.0M
2024-07-18 207.25 207.65 207.20 207.65 0.0M
2024-07-17 204.05 205.95 204.00 205.05 0.0M
2024-07-16 205.60 205.60 203.70 203.70 0.0M
2024-07-15 205.75 206.70 205.65 205.70 0.0M
2024-07-12 207.20 208.30 206.70 206.90 0.0M
2024-07-11 206.60 206.60 204.25 205.55 0.0M
2024-07-10 206.35 206.85 206.35 206.70 0.0M
2024-07-09 207.45 208.65 206.40 206.40 0.0M
2024-07-08 211.60 211.60 210.45 210.45 0.0M
2024-07-05 215.55 215.55 213.15 213.20 0.0M
2024-07-04 213.70 215.70 213.70 215.70 0.0M
2024-07-03 213.45 213.45 212.60 212.70 0.0M
2024-07-02 211.90 214.15 211.90 212.65 0.0M
2024-07-01 211.80 212.15 210.70 211.15 0.0M
2024-06-28 210.20 210.70 208.65 209.35 0.0M
2024-06-27 208.00 208.65 208.00 208.25 0.0M
2024-06-26 209.60 209.60 207.00 207.05 0.0M
2024-06-25 210.25 210.35 208.55 208.65 0.0M
2024-06-24 205.40 208.40 205.40 207.90 0.0M
2024-06-21 206.15 206.65 205.30 206.20 0.0M
2024-06-20 204.95 206.75 204.95 206.75 0.0M
2024-06-19 205.40 205.85 204.80 204.80 0.0M
2024-06-18 203.40 204.70 202.75 204.60 0.0M
2024-06-17 201.85 203.10 201.85 202.60 0.0M
2024-06-14 204.05 204.05 201.75 202.00 0.0M
2024-06-13 206.15 206.15 202.90 203.40 0.0M
2024-06-12 207.60 208.30 206.20 206.20 0.0M
2024-06-11 208.05 208.85 206.50 207.00 0.0M
2024-06-10 205.35 208.45 205.35 208.45 0.0M
2024-06-07 206.30 206.40 205.20 206.05 0.0M
2024-06-06 205.50 205.75 205.00 205.75 0.0M
2024-06-05 205.10 206.10 204.80 204.80 0.0M
2024-06-04 207.15 207.15 203.55 204.80 0.0M
2024-06-03 215.00 215.50 210.10 210.20 0.0M
2024-05-31 211.30 212.75 211.30 212.55 0.0M
2024-05-30 210.30 210.80 210.25 210.55 0.0M
2024-05-29 213.90 214.65 211.50 211.65 0.0M
2024-05-28 212.65 212.65 211.20 211.95 0.0M
2024-05-27 210.45 211.80 210.45 211.60 0.0M
2024-05-24 208.95 210.70 208.95 210.45 0.0M
2024-05-23 209.45 211.55 209.45 210.65 0.0M
2024-05-22 210.65 210.85 209.45 209.85 0.0M
2024-05-21 211.55 212.80 210.30 212.45 0.0M
2024-05-20 213.30 213.80 212.10 212.10 0.0M
2024-05-17 212.25 212.25 211.50 211.70 0.0M
2024-05-16 212.95 212.95 209.80 211.20 0.0M
2024-05-15 216.10 216.10 211.90 212.70 0.0M
2024-05-14 217.90 217.90 215.65 215.65 0.0M
2024-05-13 216.75 217.75 216.60 217.00 0.0M
2024-05-10 217.00 217.85 217.00 217.10 0.0M
2024-05-09 214.55 215.30 214.55 215.20 0.0M
2024-05-08 213.10 213.50 211.70 213.35 0.0M
2024-05-07 214.65 214.75 213.55 213.80 0.0M
2024-05-06 213.50 215.40 213.50 215.05 0.0M
2024-05-03 213.85 213.85 211.75 212.15 0.0M
2024-05-02 213.85 214.25 212.00 213.45 0.0M
2024-04-30 218.15 218.15 215.55 215.55 0.0M
2024-04-29 218.40 218.70 217.45 217.45 0.0M
2024-04-26 218.25 218.25 217.90 217.90 0.0M
2024-04-25 217.35 218.00 216.85 217.50 0.0M
2024-04-24 219.45 219.45 217.20 217.50 0.0M
2024-04-23 217.85 218.20 216.85 217.45 0.0M
2024-04-22 215.90 217.05 215.90 217.05 0.0M
2024-04-19 214.20 214.30 210.50 214.20 0.0M
2024-04-18 214.50 215.10 212.85 214.85 0.0M
2024-04-17 215.70 216.20 215.35 215.95 0.0M
2024-04-16 217.10 218.00 214.75 215.50 0.0M
2024-04-15 221.30 221.30 219.15 219.35 0.0M
2024-04-12 220.75 223.95 220.75 223.25 0.0M
2024-04-11 219.60 220.65 216.80 217.15 0.0M
2024-04-10 217.80 218.30 217.45 217.65 0.0M
2024-04-09 215.95 217.05 215.65 215.70 0.0M
2024-04-08 213.50 216.15 212.80 215.45 0.0M
2024-04-05 213.00 214.65 212.80 213.30 0.0M
2024-04-04 212.25 213.15 212.00 213.00 0.0M
2024-04-03 211.20 212.35 210.75 212.10 0.0M
2024-04-02 206.20 210.80 206.05 210.50 0.0M
2024-03-28 204.05 204.80 203.30 204.45 0.0M
2024-03-27 203.60 203.60 202.30 202.95 0.0M
2024-03-26 203.85 204.90 203.60 204.55 0.0M
2024-03-25 203.55 204.85 202.90 204.85 0.0M
2024-03-22 201.35 203.00 201.35 202.65 0.0M
2024-03-21 203.05 203.05 202.10 202.10 0.0M
2024-03-20 201.60 202.10 201.20 201.20 0.0M
2024-03-19 200.35 202.90 200.35 202.90 0.0M
2024-03-18 199.46 199.76 199.02 199.76 0.0M
2024-03-15 199.42 200.15 198.82 198.82 0.0M
2024-03-14 198.54 199.52 198.20 198.56 0.0M
2024-03-13 194.68 197.86 194.68 197.66 0.0M
2024-03-12 194.92 195.24 194.64 194.98 0.0M
2024-03-11 193.20 193.80 192.30 193.14 0.0M
2024-03-08 194.72 195.50 193.68 193.68 0.0M
2024-03-07 193.50 193.82 192.62 193.62 0.0M
2024-03-06 192.10 194.16 192.10 194.04 0.0M
2024-03-05 190.74 191.94 189.78 191.78 0.0M
2024-03-04 193.26 193.50 191.42 191.42 0.0M
2024-03-01 191.04 193.12 191.04 192.94 0.0M
2024-02-29 190.78 190.98 189.94 189.94 0.0M
2024-02-28 191.64 191.64 190.70 190.98 0.0M
2024-02-27 191.68 193.12 191.54 192.10 0.0M
2024-02-26 191.74 191.74 190.36 191.36 0.0M
2024-02-23 193.36 193.64 192.10 192.70 0.0M
2024-02-22 193.56 193.98 192.44 193.00 0.0M
2024-02-21 190.64 192.04 190.64 192.04 0.0M
2024-02-20 192.96 193.16 190.84 190.84 0.0M
2024-02-19 192.92 193.80 192.92 193.18 0.0M
2024-02-16 192.56 193.60 192.36 192.60 0.0M
2024-02-15 191.76 191.76 189.08 191.68 0.0M
2024-02-14 193.36 193.70 192.38 192.38 0.0M
2024-02-13 192.98 194.32 192.92 193.00 0.0M
2024-02-12 191.06 192.86 191.00 192.66 0.0M
2024-02-09 191.86 192.88 191.82 191.82 0.0M
2024-02-08 190.28 191.16 189.46 191.16 0.0M
2024-02-07 193.30 194.12 190.98 191.38 0.0M
2024-02-06 193.56 194.42 193.56 194.42 0.0M
2024-02-05 190.90 191.30 189.58 190.10 0.0M
2024-02-02 193.24 193.24 191.40 191.76 0.0M
2024-02-01 193.84 195.30 193.84 194.66 0.0M
2024-01-31 194.46 194.78 192.34 192.34 0.0M
2024-01-30 193.36 194.02 192.58 193.84 0.0M
2024-01-29 193.94 195.02 193.34 193.34 0.0M
2024-01-26 191.54 191.90 191.28 191.28 0.0M
2024-01-25 188.52 190.00 188.40 188.72 0.0M
2024-01-24 186.84 187.70 186.30 187.70 0.0M
2024-01-23 186.90 187.18 185.84 186.42 0.0M
2024-01-22 186.00 186.00 183.72 185.14 0.0M
2024-01-19 187.56 187.56 185.48 185.48 0.0M
2024-01-18 187.12 187.30 185.88 186.54 0.0M
2024-01-17 187.54 187.54 185.94 186.92 0.0M
2024-01-16 189.48 191.28 189.18 190.38 0.0M
2024-01-15 193.02 193.22 191.14 191.14 0.0M
2024-01-12 192.26 193.76 191.88 191.88 0.0M
2024-01-11 191.76 192.12 190.18 190.18 0.0M
2024-01-10 192.46 192.46 190.86 190.94 0.0M
2024-01-09 194.92 195.12 192.72 192.72 0.0M
2024-01-08 197.32 197.32 193.50 193.56 0.0M
2024-01-05 198.18 200.10 198.18 199.56 0.0M
2024-01-04 200.90 201.75 199.50 199.50 0.0M
2024-01-03 197.60 198.50 195.82 198.50 0.0M
2024-01-02 198.62 198.66 194.00 197.66 0.0M