SPDR® MSCI Europe Technology UCITS ETF

STK
🏛️ germany →
138.10
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
2024-12-30 134.10 134.54 133.88 133.88 0.0M
2024-12-27 134.14 135.62 134.14 135.00 0.0M
2024-12-23 134.04 134.12 133.98 134.12 0.0M
2024-12-20 133.36 134.26 131.90 134.26 0.0M
2024-12-19 135.52 135.80 134.80 134.80 0.0M
2024-12-18 136.84 138.40 136.84 138.30 0.0M
2024-12-17 135.12 137.24 135.12 136.32 0.0M
2024-12-16 135.08 135.44 134.48 135.40 0.0M
2024-12-13 135.66 135.82 135.26 135.46 0.0M
2024-12-12 135.08 135.56 134.82 135.56 0.0M
2024-12-11 134.64 135.04 134.12 135.04 0.0M
2024-12-10 134.88 135.26 134.60 134.60 0.0M
2024-12-09 135.06 135.44 134.66 135.16 0.0M
2024-12-06 133.54 134.74 133.54 134.74 0.0M
2024-12-05 133.86 134.74 133.54 134.14 0.0M
2024-12-04 132.52 134.24 132.12 133.94 0.0M
2024-12-03 131.22 131.40 130.12 131.40 0.0M
2024-12-02 127.74 130.12 127.74 130.12 0.0M
2024-11-29 126.52 128.84 126.52 128.84 0.0M
2024-11-28 128.14 128.14 126.30 126.64 0.0M
2024-11-27 126.22 126.22 125.16 125.34 0.0M
2024-11-26 127.64 128.42 127.28 127.28 0.0M
2024-11-25 128.66 128.66 127.60 128.32 0.0M
2024-11-22 126.96 127.42 126.60 127.42 0.0M
2024-11-21 124.04 125.42 124.04 125.42 0.0M
2024-11-20 125.32 125.32 124.02 124.18 0.0M
2024-11-19 125.44 125.44 123.66 124.02 0.0M
2024-11-18 124.94 125.00 123.48 125.00 0.0M
2024-11-15 127.48 127.48 125.32 125.32 0.0M
2024-11-14 126.20 129.42 126.20 129.42 0.0M
2024-11-13 125.28 125.30 124.50 125.30 0.0M
2024-11-12 126.32 127.46 126.32 126.80 0.0M
2024-11-11 126.56 127.28 126.56 126.80 0.0M
2024-11-08 126.76 127.10 124.54 125.48 0.0M
2024-11-07 123.58 126.28 123.58 126.00 0.0M
2024-11-06 124.66 125.82 123.22 123.26 0.0M
2024-11-05 123.68 124.58 123.68 124.58 0.0M
2024-11-04 124.92 125.28 123.84 123.92 0.0M
2024-11-01 123.70 125.64 123.70 125.60 0.0M
2024-10-31 125.70 126.20 123.44 123.98 0.0M
2024-10-30 130.28 130.28 127.12 127.12 0.0M
2024-10-29 130.08 130.80 130.08 130.30 0.0M
2024-10-28 130.28 130.28 130.00 130.06 0.0M
2024-10-25 130.08 130.20 129.46 129.76 0.0M
2024-10-24 129.38 130.14 129.38 129.40 0.0M
2024-10-23 129.74 130.14 129.00 129.16 0.0M
2024-10-22 130.22 130.54 129.16 129.16 0.0M
2024-10-21 129.56 129.56 128.18 128.28 0.0M
2024-10-18 127.24 129.46 127.24 129.46 0.0M
2024-10-17 126.88 127.10 126.16 126.66 0.0M
2024-10-16 126.66 127.72 125.76 126.24 0.0M
2024-10-15 138.44 138.76 127.82 127.82 0.0M
2024-10-14 134.84 136.88 134.78 136.88 0.0M
2024-10-11 133.96 134.32 133.30 134.32 0.0M
2024-10-10 134.36 134.36 133.48 133.64 0.0M
2024-10-09 132.62 134.84 132.62 134.84 0.0M
2024-10-08 131.54 132.76 131.54 132.76 0.0M
2024-10-07 133.62 133.62 131.08 132.34 0.0M
2024-10-04 132.76 134.06 132.68 133.42 0.0M
2024-10-03 133.24 133.24 132.50 132.94 0.0M
2024-10-02 133.40 134.54 132.76 134.54 0.0M
2024-10-01 135.16 136.00 132.82 133.28 0.0M
2024-09-30 135.72 135.72 134.30 134.30 0.0M
2024-09-27 135.44 136.30 135.30 136.30 0.0M
2024-09-26 135.04 135.92 134.66 134.80 0.0M
2024-09-25 130.26 131.78 130.08 131.52 0.0M
2024-09-24 132.26 132.26 131.48 131.48 0.0M
2024-09-23 130.44 131.28 130.44 130.66 0.0M
2024-09-20 132.78 132.78 129.98 129.98 0.0M
2024-09-19 131.30 134.02 131.30 134.02 0.0M
2024-09-18 130.20 130.20 129.58 129.58 0.0M
2024-09-17 129.58 131.00 129.58 130.64 0.0M
2024-09-16 130.74 131.00 129.46 129.46 0.0M
2024-09-13 129.92 131.40 129.92 131.30 0.0M
2024-09-12 130.22 130.52 129.70 129.72 0.0M
2024-09-11 125.78 126.88 125.78 126.88 0.0M
2024-09-10 125.68 125.90 124.92 124.92 0.0M
2024-09-09 126.00 126.66 125.20 125.20 0.0M
2024-09-06 127.80 127.80 124.56 124.56 0.0M
2024-09-05 129.26 129.26 127.84 127.96 0.0M
2024-09-04 130.22 131.22 129.88 129.88 0.0M
2024-09-03 138.10 138.26 134.66 134.66 0.0M
2024-09-02 137.36 138.16 137.36 138.16 0.0M
2024-08-30 137.24 137.94 137.24 137.66 0.0M
2024-08-29 135.12 138.48 135.12 138.48 0.0M
2024-08-28 135.58 136.60 135.22 135.28 0.0M
2024-08-27 134.64 134.98 134.30 134.98 0.0M
2024-08-26 135.60 135.62 134.78 134.78 0.0M
2024-08-23 136.92 136.92 136.10 136.34 0.0M
2024-08-22 138.18 138.40 137.42 137.42 0.0M
2024-08-21 137.44 138.28 137.44 138.04 0.0M
2024-08-20 138.08 139.04 136.70 137.02 0.0M
2024-08-19 136.00 136.96 136.00 136.94 0.0M
2024-08-16 137.16 137.16 136.58 136.68 0.0M
2024-08-15 133.24 136.52 133.24 136.52 0.0M
2024-08-14 132.18 132.74 132.18 132.66 0.0M
2024-08-13 131.60 131.82 130.48 131.82 0.0M
2024-08-12 131.18 131.18 130.92 130.92 0.0M
2024-08-09 131.62 132.14 130.54 130.54 0.0M
2024-08-08 129.06 130.96 128.62 130.96 0.0M
2024-08-07 129.30 131.80 129.30 131.22 0.0M
2024-08-06 128.80 129.08 127.80 128.88 0.0M
2024-08-05 121.70 126.42 121.58 126.42 0.0M
2024-08-02 131.10 132.20 127.84 127.84 0.0M
2024-08-01 139.70 140.00 136.56 136.56 0.0M
2024-07-31 140.80 140.80 139.10 139.16 0.0M
2024-07-30 136.56 137.16 135.40 135.40 0.0M
2024-07-29 137.06 137.38 135.42 135.42 0.0M
2024-07-26 134.48 136.78 134.48 136.40 0.0M
2024-07-25 134.44 136.04 134.36 135.34 0.0M
2024-07-24 141.12 141.60 139.22 139.32 0.0M
2024-07-23 142.40 143.62 141.82 142.98 0.0M
2024-07-22 138.60 140.68 138.60 140.68 0.0M
2024-07-19 139.46 139.46 138.04 138.04 0.0M
2024-07-18 142.10 142.14 139.26 139.26 0.0M
2024-07-17 145.66 145.84 142.14 142.14 0.0M
2024-07-16 149.92 150.40 149.58 149.58 0.0M
2024-07-15 151.94 152.50 150.60 150.60 0.0M
2024-07-12 149.58 152.40 149.32 152.06 0.0M
2024-07-11 150.82 151.70 149.86 149.86 0.0M
2024-07-10 148.96 150.28 148.96 150.28 0.0M
2024-07-09 150.36 150.48 148.64 148.76 0.0M
2024-07-08 151.74 151.82 151.22 151.22 0.0M
2024-07-05 151.30 151.86 150.74 151.18 0.0M
2024-07-04 150.34 150.42 149.94 149.96 0.0M
2024-07-03 149.36 150.58 149.36 149.94 0.0M
2024-07-02 147.34 147.76 146.02 147.76 0.0M
2024-07-01 149.12 149.12 146.68 147.30 0.0M
2024-06-28 148.54 149.76 148.10 148.48 0.0M
2024-06-27 147.04 147.56 147.04 147.24 0.0M
2024-06-26 147.58 147.58 146.22 146.64 0.0M
2024-06-25 143.42 146.02 143.42 146.02 0.0M
2024-06-24 146.80 146.80 145.52 145.52 0.0M
2024-06-21 147.48 147.48 145.60 146.54 0.0M
2024-06-20 146.98 148.76 146.98 148.76 0.0M
2024-06-19 147.68 147.68 145.92 145.92 0.0M
2024-06-18 147.72 147.94 147.14 147.94 0.0M
2024-06-17 146.76 147.32 146.38 146.54 0.0M
2024-06-14 149.08 149.08 145.60 145.60 0.0M
2024-06-13 150.38 151.28 148.10 148.10 0.0M
2024-06-12 147.78 150.56 147.46 150.50 0.0M
2024-06-11 147.94 147.94 147.02 147.16 0.0M
2024-06-10 147.66 147.94 146.32 147.94 0.0M
2024-06-07 147.96 148.34 147.64 148.06 0.0M
2024-06-06 148.40 148.54 147.18 147.44 0.0M
2024-06-05 140.98 145.36 140.98 145.36 0.0M
2024-06-04 139.60 140.88 139.30 139.68 0.0M
2024-06-03 140.74 141.04 139.88 139.88 0.0M
2024-05-31 139.62 139.62 138.70 138.70 0.0M
2024-05-30 140.40 141.00 140.18 140.18 0.0M
2024-05-29 144.24 144.24 142.00 142.00 0.0M
2024-05-28 144.18 144.20 143.74 143.74 0.0M
2024-05-27 143.38 143.78 143.28 143.78 0.0M
2024-05-24 142.34 143.48 142.06 143.48 0.0M
2024-05-23 143.76 144.34 143.76 143.76 0.0M
2024-05-22 140.86 142.20 140.86 142.00 0.0M
2024-05-21 142.00 142.00 140.54 140.86 0.0M
2024-05-20 139.88 141.76 139.88 141.76 0.0M
2024-05-17 139.70 140.26 139.56 140.26 0.0M
2024-05-16 141.02 141.34 140.58 140.58 0.0M
2024-05-15 139.90 140.66 139.32 140.38 0.0M
2024-05-14 139.36 139.36 139.08 139.10 0.0M
2024-05-13 140.44 140.44 138.64 139.38 0.0M
2024-05-10 139.44 140.16 139.32 140.06 0.0M
2024-05-09 138.26 138.76 138.12 138.76 0.0M
2024-05-08 138.44 138.48 138.08 138.08 0.0M
2024-05-07 136.70 138.42 136.70 138.42 0.0M
2024-05-06 134.54 135.54 134.54 135.50 0.0M
2024-05-03 132.86 134.18 132.86 134.12 0.0M
2024-05-02 132.00 132.84 131.60 131.60 0.0M
2024-04-30 136.82 136.82 133.80 133.80 0.0M
2024-04-29 137.08 137.08 135.66 135.66 0.0M
2024-04-26 136.08 137.58 136.08 137.12 0.0M
2024-04-25 134.04 134.92 133.96 134.48 0.0M
2024-04-24 137.48 137.48 135.86 135.86 0.0M
2024-04-23 133.76 134.14 133.28 134.14 0.0M
2024-04-22 131.76 131.90 130.74 131.08 0.0M
2024-04-19 132.00 132.52 131.10 131.22 0.0M
2024-04-18 134.90 134.90 133.20 133.38 0.0M
2024-04-17 136.30 137.08 134.50 134.62 0.0M
2024-04-16 138.30 138.96 137.96 138.96 0.0M
2024-04-15 139.34 141.80 139.34 139.74 0.0M
2024-04-12 142.00 142.00 138.60 139.36 0.0M
2024-04-11 140.08 140.08 139.28 140.00 0.0M
2024-04-10 141.68 141.68 138.82 140.40 0.0M
2024-04-09 141.34 141.34 139.84 140.24 0.0M
2024-04-08 140.32 141.52 140.32 141.52 0.0M
2024-04-05 139.26 141.10 139.04 140.80 0.0M
2024-04-04 141.22 141.46 141.02 141.12 0.0M
2024-04-03 140.40 141.28 140.06 141.20 0.0M
2024-04-02 142.20 144.98 139.90 139.96 0.0M
2024-03-28 142.06 142.24 141.28 141.34 0.0M
2024-03-27 142.32 142.90 141.76 141.92 0.0M
2024-03-26 141.74 142.96 141.74 142.48 0.0M
2024-03-25 142.48 142.66 141.30 142.30 0.0M
2024-03-22 142.28 142.28 141.02 142.28 0.0M
2024-03-21 141.94 143.60 141.76 143.60 0.0M
2024-03-20 138.94 139.86 138.74 138.74 0.0M
2024-03-19 138.12 138.60 137.92 138.60 0.0M
2024-03-18 139.62 139.62 139.00 139.00 0.0M
2024-03-15 141.00 141.16 139.20 139.20 0.0M
2024-03-14 143.00 143.00 141.68 141.70 0.0M
2024-03-13 143.92 144.26 142.26 142.26 0.0M
2024-03-12 142.22 143.34 141.48 143.34 0.0M
2024-03-11 141.14 142.40 141.14 141.30 0.0M
2024-03-08 147.52 147.52 144.58 144.58 0.0M
2024-03-07 143.44 147.14 143.06 147.14 0.0M
2024-03-06 141.78 143.56 141.78 143.56 0.0M
2024-03-05 143.52 143.52 141.56 141.56 0.0M
2024-03-04 143.52 144.06 143.52 143.78 0.0M
2024-03-01 141.90 142.28 140.88 142.26 0.0M
2024-02-29 139.68 140.74 139.60 140.36 0.0M
2024-02-28 141.16 141.16 140.00 140.00 0.0M
2024-02-27 141.20 141.94 140.88 141.94 0.0M
2024-02-26 138.98 140.30 138.98 140.30 0.0M
2024-02-23 139.80 140.34 139.18 139.30 0.0M
2024-02-22 140.28 140.28 139.16 139.56 0.0M
2024-02-21 135.80 135.80 134.74 135.02 0.0M
2024-02-20 137.36 137.36 135.14 135.26 0.0M
2024-02-19 137.96 137.96 137.50 137.78 0.0M
2024-02-16 138.62 138.92 137.66 138.92 0.0M
2024-02-15 138.24 138.56 137.50 137.50 0.0M
2024-02-14 136.28 137.68 136.24 137.18 0.0M
2024-02-13 137.72 137.72 134.64 135.68 0.0M
2024-02-12 140.26 140.26 139.00 139.72 0.0M
2024-02-09 138.24 140.06 138.24 140.06 0.0M
2024-02-08 137.28 137.96 137.00 137.96 0.0M
2024-02-07 135.42 136.36 135.38 136.36 0.0M
2024-02-06 135.28 136.06 134.90 135.44 0.0M
2024-02-05 134.12 134.82 134.00 134.82 0.0M
2024-02-02 134.62 134.78 133.68 133.82 0.0M
2024-02-01 133.20 133.94 133.20 133.42 0.0M
2024-01-31 133.40 133.80 132.48 133.18 0.0M
2024-01-30 134.66 134.82 133.92 134.10 0.0M
2024-01-29 133.50 134.04 133.20 134.04 0.0M
2024-01-26 132.68 133.92 132.52 133.72 0.0M
2024-01-25 132.72 135.02 132.38 135.02 0.0M
2024-01-24 130.26 132.24 130.24 132.22 0.0M
2024-01-23 125.66 125.88 124.88 125.88 0.0M
2024-01-22 125.38 126.22 125.38 126.14 0.0M
2024-01-19 123.68 123.78 123.40 123.56 0.0M
2024-01-18 121.32 122.92 120.90 122.92 0.0M
2024-01-17 119.08 119.50 118.90 119.34 0.0M
2024-01-16 119.30 119.92 118.84 119.92 0.0M
2024-01-15 120.12 120.12 119.56 119.56 0.0M
2024-01-12 120.00 120.60 119.38 119.96 0.0M
2024-01-11 120.52 120.60 118.72 118.72 0.0M
2024-01-10 119.02 119.16 118.48 119.00 0.0M
2024-01-09 119.26 119.26 118.02 118.96 0.0M
2024-01-08 117.76 119.14 117.76 119.14 0.0M
2024-01-05 116.94 117.82 116.46 117.64 0.0M
2024-01-04 118.38 118.38 116.68 117.88 0.0M
2024-01-03 120.06 120.06 118.40 118.40 0.0M
2024-01-02 122.54 123.70 120.54 121.02 0.0M