SPDR® MSCI Europe Consumer Discretionary UCITS ETF

STR
🏛️ germany →
165.92
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
2021-12-30 171.38 171.60 171.14 171.56 0.0M
2021-12-29 172.18 172.62 171.12 171.12 0.0M
2021-12-28 171.84 172.64 171.84 172.34 0.0M
2021-12-27 169.84 171.98 169.84 171.98 0.0M
2021-12-23 169.64 170.76 169.22 170.70 0.0M
2021-12-22 166.84 168.88 166.62 168.88 0.0M
2021-12-21 166.44 166.60 165.94 166.60 0.0M
2021-12-20 162.34 164.72 162.32 164.16 0.0M
2021-12-17 167.74 168.32 166.32 166.32 0.0M
2021-12-16 170.28 170.76 168.96 168.96 0.0M
2021-12-15 168.50 168.84 167.78 167.84 0.0M
2021-12-14 170.28 170.28 167.66 167.66 0.0M
2021-12-13 171.06 172.10 169.36 169.60 0.0M
2021-12-10 171.00 172.00 170.90 170.90 0.0M
2021-12-09 173.08 173.08 171.54 171.76 0.0M
2021-12-08 173.42 173.42 172.26 172.26 0.0M
2021-12-07 170.12 173.78 170.12 173.78 0.0M
2021-12-06 165.82 167.16 164.50 167.00 0.0M
2021-12-03 168.24 168.24 165.02 165.02 0.0M
2021-12-02 167.14 168.22 166.30 166.48 0.0M
2021-12-01 166.76 169.78 165.96 169.78 0.0M
2021-11-30 165.24 166.94 163.82 165.36 0.1M
2021-11-29 168.44 168.44 166.76 167.20 0.0M
2021-11-26 167.86 170.34 165.60 165.60 0.0M
2021-11-25 175.88 175.92 174.50 174.98 0.0M
2021-11-24 175.54 175.54 173.78 174.86 0.0M
2021-11-23 175.74 177.08 174.64 175.40 0.0M
2021-11-22 179.14 179.16 177.96 177.96 0.0M
2021-11-19 180.60 180.60 178.26 178.68 0.0M
2021-11-18 179.34 179.88 179.34 179.56 0.0M
2021-11-17 178.64 179.12 178.40 178.78 0.0M
2021-11-16 177.74 178.98 177.68 178.98 0.0M
2021-11-15 175.80 176.72 175.80 176.72 0.0M
2021-11-12 174.20 175.64 174.12 175.64 0.0M
2021-11-11 171.72 172.48 171.72 172.44 0.0M
2021-11-10 172.80 173.02 171.40 172.68 0.0M
2021-11-09 172.22 173.98 172.22 173.24 0.0M
2021-11-08 174.10 174.12 173.24 173.24 0.0M
2021-11-05 172.62 174.76 172.62 174.12 0.0M
2021-11-04 172.42 173.12 172.10 172.66 0.0M
2021-11-03 170.72 171.40 170.72 171.40 0.0M
2021-11-02 171.02 171.12 170.64 170.68 0.0M
2021-11-01 170.80 171.50 170.56 171.36 0.0M
2021-10-29 168.28 169.94 168.28 169.94 0.0M
2021-10-28 168.94 169.48 168.48 169.36 0.0M
2021-10-27 169.48 169.68 168.90 169.14 0.0M
2021-10-26 169.14 170.34 168.58 169.64 0.0M
2021-10-25 167.76 168.46 167.40 168.14 0.0M
2021-10-22 167.60 168.56 167.60 167.94 0.0M
2021-10-21 165.40 167.44 165.40 167.18 0.0M
2021-10-20 165.12 166.76 165.12 166.76 0.0M
2021-10-19 166.14 166.14 165.74 165.94 0.0M
2021-10-18 165.92 165.92 164.82 165.24 0.0M
2021-10-15 166.08 167.58 166.08 167.46 0.0M
2021-10-14 163.32 165.40 163.32 165.34 0.0M
2021-10-13 160.32 162.98 160.32 162.98 0.0M
2021-10-12 159.08 160.64 159.08 160.64 0.0M
2021-10-11 159.90 160.94 159.66 160.94 0.0M
2021-10-08 161.62 161.70 160.70 160.70 0.0M
2021-10-07 160.24 161.50 159.96 161.42 0.0M
2021-10-06 158.06 158.06 155.98 157.40 0.0M
2021-10-05 159.26 160.48 159.12 160.48 0.0M
2021-10-04 159.16 159.82 158.72 158.72 0.0M
2021-10-01 156.60 160.50 156.60 160.50 0.0M
2021-09-30 161.96 161.98 159.28 159.80 0.0M
2021-09-29 160.62 161.96 160.48 160.72 0.0M
2021-09-28 162.16 162.50 159.04 159.04 0.0M
2021-09-27 164.72 164.72 162.56 162.68 0.0M
2021-09-24 163.42 163.48 162.90 162.90 0.0M
2021-09-23 164.08 165.74 164.08 164.80 0.0M
2021-09-22 163.06 163.06 162.28 162.96 0.0M
2021-09-21 159.74 160.58 159.60 160.58 0.0M
2021-09-20 158.56 158.76 157.14 158.58 0.0M
2021-09-17 164.34 164.34 161.92 162.02 0.0M
2021-09-16 161.98 162.94 161.98 162.52 0.0M
2021-09-15 163.78 163.78 161.00 161.50 0.0M
2021-09-14 164.78 164.78 163.86 164.54 0.0M
2021-09-13 166.26 166.26 165.10 165.10 0.0M
2021-09-10 166.34 167.28 165.86 165.86 0.0M
2021-09-09 162.94 165.60 162.94 165.34 0.0M
2021-09-08 165.86 166.88 165.00 165.16 0.0M
2021-09-07 166.88 167.62 166.88 167.22 0.0M
2021-09-06 165.92 166.42 165.48 166.40 0.0M
2021-09-03 165.86 166.04 164.40 164.80 0.0M
2021-09-02 166.38 167.30 166.38 166.50 0.0M
2021-09-01 165.12 166.52 165.12 166.26 0.0M
2021-08-31 163.62 164.18 162.86 163.56 0.0M
2021-08-30 163.28 163.38 163.02 163.02 0.0M
2021-08-27 162.42 163.22 162.42 163.22 0.0M
2021-08-26 162.52 163.30 162.44 162.96 0.0M
2021-08-25 163.82 164.42 163.56 163.84 0.0M
2021-08-24 164.02 164.34 162.96 163.52 0.0M
2021-08-23 162.98 163.32 162.86 162.86 0.0M
2021-08-20 160.56 161.16 159.74 160.96 0.0M
2021-08-19 162.42 162.98 160.44 160.44 0.0M
2021-08-18 168.66 168.66 166.44 166.44 0.0M
2021-08-17 168.72 168.72 168.20 168.46 0.0M
2021-08-16 170.80 170.80 169.44 169.90 0.0M
2021-08-13 173.00 173.28 172.64 172.64 0.0M
2021-08-12 171.44 172.60 171.44 172.60 0.0M
2021-08-11 171.86 171.86 171.00 171.56 0.0M
2021-08-10 171.48 171.70 171.12 171.12 0.0M
2021-08-09 171.12 171.12 170.18 170.72 0.0M
2021-08-06 170.62 171.12 170.20 170.88 0.0M
2021-08-05 169.56 170.66 169.56 170.58 0.0M
2021-08-04 170.68 171.12 170.52 170.76 0.0M
2021-08-03 169.70 170.24 169.04 169.48 0.0M
2021-08-02 169.34 170.16 169.18 169.86 0.0M
2021-07-30 168.06 168.30 167.72 167.78 0.0M
2021-07-29 168.76 169.04 168.54 169.04 0.0M
2021-07-28 165.74 168.14 165.74 168.14 0.0M
2021-07-27 167.08 167.68 166.04 166.04 0.0M
2021-07-26 167.34 168.38 167.14 168.24 0.0M
2021-07-23 167.18 168.98 167.00 168.98 0.0M
2021-07-22 166.30 166.46 166.10 166.26 0.0M
2021-07-21 162.28 164.98 162.28 164.76 0.0M
2021-07-20 161.68 162.28 159.92 161.02 0.0M
2021-07-19 162.48 162.48 159.70 160.48 0.0M
2021-07-16 166.74 166.74 164.14 164.40 0.0M
2021-07-15 168.34 168.50 165.94 165.94 0.0M
2021-07-14 168.12 168.72 168.12 168.70 0.0M
2021-07-13 168.88 168.88 168.14 168.48 0.0M
2021-07-12 167.36 168.54 166.56 168.30 0.0M
2021-07-09 165.26 167.42 165.26 167.42 0.0M
2021-07-08 166.64 166.64 162.82 163.86 0.0M
2021-07-07 168.16 168.60 167.86 168.58 0.0M
2021-07-06 168.30 168.72 166.80 167.32 0.0M
2021-07-05 169.02 169.02 168.32 168.90 0.0M
2021-07-02 169.32 169.64 169.00 169.46 0.0M
2021-07-01 169.20 169.90 167.64 168.68 0.0M
2021-06-30 170.22 170.22 167.56 168.04 0.0M
2021-06-29 169.04 170.22 169.04 169.96 0.0M
2021-06-28 170.04 170.26 168.60 168.60 0.0M
2021-06-25 171.02 171.02 170.40 170.66 0.0M
2021-06-24 169.60 170.60 169.60 170.58 0.0M
2021-06-23 171.24 171.24 168.60 168.60 0.0M
2021-06-22 170.96 171.04 170.14 170.56 0.0M
2021-06-21 168.30 170.88 167.46 170.88 0.0M
2021-06-18 171.92 171.92 168.70 168.96 0.0M
2021-06-17 170.40 171.70 170.40 171.70 0.0M
2021-06-16 171.32 171.32 170.42 171.28 0.0M
2021-06-15 171.42 171.96 170.76 170.76 0.0M
2021-06-14 172.84 172.84 171.22 171.22 0.0M
2021-06-11 170.22 171.84 170.22 171.80 0.0M
2021-06-10 171.70 171.70 169.74 169.84 0.0M
2021-06-09 172.50 172.50 171.18 171.26 0.0M
2021-06-08 171.32 172.80 171.30 171.94 0.0M
2021-06-07 170.72 172.34 170.54 172.04 0.0M
2021-06-04 170.12 170.82 169.88 170.68 0.0M
2021-06-03 170.16 170.52 169.20 170.26 0.0M
2021-06-02 169.88 170.36 169.30 170.24 0.0M
2021-06-01 168.78 169.84 168.78 169.34 0.0M
2021-05-31 167.56 168.32 167.44 167.44 0.0M
2021-05-28 166.64 167.88 166.50 167.64 0.0M
2021-05-27 165.32 166.46 165.00 166.46 0.0M
2021-05-26 164.98 165.52 164.84 165.46 0.0M
2021-05-25 164.00 164.72 163.98 164.26 0.0M
2021-05-21 162.02 162.52 161.78 162.16 0.0M
2021-05-20 159.48 161.18 159.44 161.18 0.0M
2021-05-19 159.00 159.00 156.86 158.42 0.0M
2021-05-18 161.56 161.56 160.82 160.94 0.0M
2021-05-17 160.82 161.12 159.72 160.16 0.0M
2021-05-14 159.04 160.06 157.96 160.06 0.0M
2021-05-13 155.70 157.92 153.86 157.60 0.0M
2021-05-12 158.36 158.36 157.60 157.60 0.0M
2021-05-11 159.24 159.24 157.04 157.92 0.0M
2021-05-10 162.36 162.36 161.00 161.74 0.0M
2021-05-07 161.52 162.32 160.64 162.32 0.0M
2021-05-06 161.18 161.18 159.10 160.04 0.0M
2021-05-05 158.60 160.80 158.60 160.80 0.0M
2021-05-04 161.76 161.76 157.94 158.08 0.0M
2021-05-03 160.80 161.68 160.12 161.68 0.0M
2021-04-30 161.70 161.70 160.18 160.18 0.0M
2021-04-29 162.70 163.06 161.48 161.52 0.0M
2021-04-28 162.94 163.00 162.44 162.64 0.0M
2021-04-27 161.68 162.56 161.68 162.56 0.0M
2021-04-26 161.94 162.28 161.74 162.12 0.0M
2021-04-23 162.04 162.24 161.24 162.14 0.0M
2021-04-22 161.50 162.20 161.50 162.20 0.0M
2021-04-21 159.96 160.92 159.42 160.92 0.0M
2021-04-20 163.36 163.36 159.20 159.20 0.0M
2021-04-19 164.64 164.68 162.98 162.98 0.0M
2021-04-16 162.30 164.04 162.30 163.94 0.0M
2021-04-15 161.18 161.88 161.06 161.88 0.0M
2021-04-14 161.02 161.02 160.80 160.98 0.0M
2021-04-13 159.04 159.98 159.04 159.88 0.0M
2021-04-12 158.84 159.34 158.74 158.78 0.0M
2021-04-09 159.04 159.68 158.94 159.08 0.0M
2021-04-08 159.30 159.30 158.00 158.90 0.0M
2021-04-07 158.74 159.04 158.06 158.16 0.0M
2021-04-06 159.40 159.40 158.24 159.22 0.0M
2021-04-01 156.14 158.00 156.14 157.68 0.0M
2021-03-31 156.36 156.36 155.42 155.72 0.0M
2021-03-30 154.36 156.52 154.36 156.52 0.0M
2021-03-29 153.98 154.32 153.46 153.46 0.0M
2021-03-26 154.00 154.26 153.46 153.64 0.0M
2021-03-25 151.30 152.86 150.44 152.86 0.0M
2021-03-24 152.14 153.24 152.14 152.52 0.0M
2021-03-23 153.90 154.52 153.04 153.94 0.0M
2021-03-22 154.24 155.60 154.24 155.12 0.0M
2021-03-19 155.08 155.34 154.04 154.52 0.0M
2021-03-18 157.94 158.06 156.58 156.78 0.0M
2021-03-17 155.64 156.26 155.34 156.26 0.0M
2021-03-16 155.08 155.78 154.80 155.68 0.0M
2021-03-15 154.76 155.68 154.00 154.18 0.0M
2021-03-12 153.50 153.80 153.08 153.80 0.0M
2021-03-11 153.58 154.60 153.54 154.60 0.0M
2021-03-10 150.60 152.54 150.60 152.50 0.0M
2021-03-09 149.18 150.92 148.88 150.92 0.0M
2021-03-08 146.44 149.28 145.74 149.28 0.0M
2021-03-05 146.64 147.76 145.82 145.82 0.0M
2021-03-04 148.66 148.66 147.98 148.06 0.0M
2021-03-03 149.16 149.80 149.16 149.36 0.0M
2021-03-02 146.86 148.44 146.86 147.58 0.0M
2021-03-01 147.24 147.42 146.58 147.42 0.0M
2021-02-26 143.10 144.78 143.10 144.54 0.0M
2021-02-25 147.30 147.30 145.72 145.72 0.0M
2021-02-24 146.46 146.76 146.32 146.32 0.0M
2021-02-23 147.98 147.98 144.74 146.48 0.0M
2021-02-22 146.62 147.32 146.24 147.32 0.0M
2021-02-19 147.78 148.12 147.78 148.12 0.0M
2021-02-18 146.86 146.86 146.68 146.70 0.0M
2021-02-17 146.68 147.08 146.26 146.26 0.0M
2021-02-16 148.04 148.54 147.80 148.32 0.0M
2021-02-15 146.98 148.28 146.98 148.28 0.0M
2021-02-12 145.32 146.04 145.32 146.04 0.0M
2021-02-11 145.04 145.94 145.04 145.94 0.0M
2021-02-10 146.86 146.86 144.48 144.48 0.0M
2021-02-09 145.52 146.38 145.52 146.36 0.0M
2021-02-08 146.18 146.18 145.52 145.52 0.0M
2021-02-05 144.36 145.40 144.36 145.38 0.0M
2021-02-04 142.98 143.88 142.98 143.88 0.0M
2021-02-03 143.18 143.18 142.54 142.82 0.0M
2021-02-02 140.50 141.92 140.50 141.92 0.0M
2021-02-01 138.26 139.22 138.26 139.14 0.0M
2021-01-29 137.46 138.22 137.06 137.06 0.0M
2021-01-28 136.98 139.54 136.98 139.54 0.0M
2021-01-27 140.18 140.36 137.04 138.70 0.0M
2021-01-26 138.82 140.62 138.82 140.58 0.0M
2021-01-25 142.50 142.50 139.38 139.38 0.0M
2021-01-22 141.88 141.88 141.18 141.78 0.0M
2021-01-21 142.80 142.80 142.06 142.40 0.0M
2021-01-20 140.28 141.66 140.28 141.66 0.0M
2021-01-19 141.00 141.00 138.98 138.98 0.0M
2021-01-18 138.88 140.62 138.88 140.62 0.0M
2021-01-15 140.76 140.76 137.90 138.76 0.0M
2021-01-14 140.64 141.66 140.64 141.26 0.0M
2021-01-13 140.76 140.76 139.68 139.96 0.0M
2021-01-12 140.96 141.00 140.58 140.92 0.0M
2021-01-11 141.74 141.74 139.94 140.60 0.0M
2021-01-08 142.12 142.12 141.76 142.08 0.0M
2021-01-07 139.76 140.36 139.76 140.36 0.0M
2021-01-06 140.70 140.70 139.62 139.76 0.0M
2021-01-05 139.86 139.90 139.26 139.84 0.0M
2021-01-04 141.76 141.76 139.66 139.86 0.0M