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
2022-12-30 144.72 144.72 144.20 144.20 0.0M
2022-12-29 143.26 145.64 143.26 145.64 0.0M
2022-12-28 144.66 145.00 143.80 143.80 0.0M
2022-12-27 144.08 144.82 144.08 144.34 0.0M
2022-12-23 142.92 142.92 142.02 142.62 0.0M
2022-12-22 145.56 145.56 143.06 143.06 0.0M
2022-12-21 143.72 145.24 143.72 145.24 0.0M
2022-12-20 142.50 142.92 142.40 142.40 0.0M
2022-12-19 144.56 144.86 143.96 143.96 0.0M
2022-12-16 144.90 144.90 143.70 144.10 0.0M
2022-12-15 149.12 149.12 145.36 145.36 0.0M
2022-12-14 150.22 150.90 150.22 150.90 0.0M
2022-12-13 149.32 150.92 149.32 150.92 0.0M
2022-12-12 148.00 148.66 148.00 148.36 0.0M
2022-12-09 149.18 149.38 148.96 149.38 0.0M
2022-12-08 148.20 148.60 147.58 148.22 0.0M
2022-12-07 148.56 148.96 147.94 147.94 0.0M
2022-12-06 149.62 149.62 148.54 148.96 0.0M
2022-12-05 150.42 150.42 149.50 149.54 0.0M
2022-12-02 149.66 150.78 149.66 149.98 0.0M
2022-12-01 151.86 151.86 150.52 150.58 0.0M
2022-11-30 147.74 150.74 147.74 150.74 0.0M
2022-11-29 147.22 147.22 146.50 146.50 0.0M
2022-11-28 144.98 146.10 144.90 146.02 0.0M
2022-11-25 145.98 146.32 145.78 146.06 0.0M
2022-11-24 145.58 146.82 145.58 146.56 0.0M
2022-11-23 145.56 145.86 144.52 145.86 0.0M
2022-11-22 144.10 144.94 143.84 144.76 0.0M
2022-11-21 144.56 145.20 144.56 144.92 0.0M
2022-11-18 144.12 145.84 144.12 145.74 0.0M
2022-11-17 145.06 145.06 144.08 144.10 0.0M
2022-11-16 146.26 146.26 144.36 144.36 0.0M
2022-11-15 147.38 147.38 146.08 147.20 0.0M
2022-11-14 146.88 146.88 146.22 146.28 0.0M
2022-11-11 145.72 146.84 145.72 146.84 0.0M
2022-11-10 136.54 143.12 136.54 143.12 0.0M
2022-11-09 137.38 137.38 137.08 137.24 0.0M
2022-11-08 136.16 138.12 136.10 138.12 0.0M
2022-11-07 135.96 138.12 135.96 137.28 0.0M
2022-11-04 133.60 136.84 132.92 136.84 0.0M
2022-11-03 130.70 130.98 130.70 130.98 0.0M
2022-11-02 135.68 135.94 133.36 133.36 0.0M
2022-11-01 135.14 136.04 134.48 134.82 0.0M
2022-10-31 132.26 132.70 132.02 132.38 0.0M
2022-10-28 132.16 132.28 131.36 132.28 0.0M
2022-10-27 134.04 134.08 133.66 134.08 0.0M
2022-10-26 133.34 134.76 132.76 134.76 0.0M
2022-10-25 130.98 133.52 130.84 133.52 0.0M
2022-10-24 130.80 131.36 130.36 130.36 0.0M
2022-10-21 129.42 129.98 128.44 129.98 0.0M
2022-10-20 131.10 132.00 129.76 132.00 0.0M
2022-10-19 132.44 132.44 130.50 130.50 0.0M
2022-10-18 132.68 134.16 132.42 132.42 0.0M
2022-10-17 128.64 131.86 128.64 131.68 0.0M
2022-10-14 129.54 129.54 127.90 128.04 0.0M
2022-10-13 126.00 127.62 126.00 127.62 0.0M
2022-10-12 126.70 127.42 126.56 126.56 0.0M
2022-10-11 124.84 126.62 124.84 126.62 0.0M
2022-10-10 126.30 127.66 126.26 126.26 0.0M
2022-10-07 129.72 129.94 127.68 127.68 0.0M
2022-10-06 131.92 132.18 130.68 130.68 0.0M
2022-10-05 132.06 132.78 130.72 130.72 0.0M
2022-10-04 128.70 133.46 128.70 133.46 0.0M
2022-10-03 125.10 126.94 124.62 126.94 0.0M
2022-09-30 126.04 126.38 125.10 126.38 0.0M
2022-09-29 128.04 128.04 124.80 125.84 0.0M
2022-09-28 127.26 129.48 126.40 129.48 0.0M
2022-09-27 129.38 130.22 128.16 128.16 0.0M
2022-09-26 127.34 129.48 127.34 128.44 0.0M
2022-09-23 131.42 131.42 127.50 127.50 0.0M
2022-09-22 132.36 134.52 131.66 131.66 0.0M
2022-09-21 132.90 135.36 132.90 135.36 0.0M
2022-09-20 136.20 136.24 134.28 134.28 0.0M
2022-09-19 133.84 135.22 133.84 135.22 0.0M
2022-09-16 134.98 135.18 134.64 134.90 0.0M
2022-09-15 139.06 139.44 136.76 137.06 0.0M
2022-09-14 138.94 139.62 137.90 138.96 0.0M
2022-09-13 141.94 142.66 138.66 138.66 0.0M
2022-09-12 138.96 141.40 138.96 141.40 0.0M
2022-09-09 136.44 138.34 136.44 138.34 0.0M
2022-09-08 136.60 136.60 135.04 136.12 0.0M
2022-09-07 134.58 136.34 134.58 136.34 0.0M
2022-09-06 135.06 136.50 135.06 135.84 0.0M
2022-09-05 134.12 134.60 133.22 134.60 0.0M
2022-09-02 135.28 137.24 134.46 137.02 0.0M
2022-09-01 135.58 135.58 134.28 134.38 0.0M
2022-08-31 140.64 140.64 137.40 137.40 0.0M
2022-08-30 140.52 142.20 138.68 139.36 0.0M
2022-08-29 138.64 139.62 137.90 139.50 0.0M
2022-08-26 145.08 145.08 140.28 140.28 0.0M
2022-08-25 145.36 145.36 143.70 144.52 0.0M
2022-08-24 142.80 144.14 141.90 144.14 0.0M
2022-08-23 142.46 143.34 142.46 143.18 0.0M
2022-08-22 146.06 146.06 142.92 143.24 0.0M
2022-08-19 148.42 149.16 146.94 146.96 0.0M
2022-08-18 148.86 149.40 148.86 149.28 0.0M
2022-08-17 150.70 150.70 148.68 148.68 0.0M
2022-08-16 150.10 150.32 149.60 150.26 0.0M
2022-08-15 150.14 150.18 149.82 150.18 0.0M
2022-08-12 148.74 149.68 148.74 149.62 0.0M
2022-08-11 149.38 149.60 148.68 148.98 0.0M
2022-08-10 144.60 148.20 144.60 148.20 0.0M
2022-08-09 148.50 148.50 145.68 145.68 0.0M
2022-08-08 147.56 149.10 147.56 148.54 0.0M
2022-08-05 148.38 148.38 146.34 146.34 0.0M
2022-08-04 147.96 149.06 147.96 148.36 0.0M
2022-08-03 144.32 147.14 144.32 147.14 0.0M
2022-08-02 145.34 145.34 143.78 145.10 0.0M
2022-08-01 144.92 147.08 144.92 146.56 0.0M
2022-07-29 144.72 145.32 144.58 145.32 0.0M
2022-07-28 141.52 143.58 140.78 143.58 0.0M
2022-07-27 138.52 140.86 138.52 140.06 0.0M
2022-07-26 140.76 140.76 138.86 138.86 0.0M
2022-07-25 140.58 142.06 140.58 141.24 0.0M
2022-07-22 140.00 141.74 140.00 141.10 0.0M
2022-07-21 139.50 140.70 139.30 140.70 0.0M
2022-07-20 140.60 140.60 138.94 140.18 0.0M
2022-07-19 135.78 140.34 135.02 140.14 0.0M
2022-07-18 134.92 137.04 134.92 136.64 0.0M
2022-07-15 131.40 134.14 130.90 134.14 0.0M
2022-07-14 133.04 134.04 131.96 132.14 0.0M
2022-07-13 134.74 134.82 132.14 133.28 0.0M
2022-07-12 132.68 135.16 132.08 135.16 0.0M
2022-07-11 131.96 134.10 131.96 133.66 0.0M
2022-07-08 134.62 135.00 133.26 135.00 0.0M
2022-07-07 132.32 134.46 132.32 134.36 0.0M
2022-07-06 130.46 131.06 129.76 130.92 0.0M
2022-07-05 131.46 131.46 127.26 127.90 0.0M
2022-07-04 131.68 131.68 130.34 130.34 0.0M
2022-07-01 128.32 130.74 128.32 130.74 0.0M
2022-06-30 129.82 130.22 128.22 130.22 0.0M
2022-06-29 131.42 132.46 131.22 132.38 0.0M
2022-06-28 133.46 134.80 133.12 133.12 0.0M
2022-06-27 134.06 134.06 132.36 132.86 0.0M
2022-06-24 128.86 132.16 128.86 132.16 0.0M
2022-06-23 128.50 130.24 128.50 128.66 0.0M
2022-06-22 127.56 128.90 127.54 128.90 0.0M
2022-06-21 129.48 130.90 129.48 130.06 0.0M
2022-06-20 128.32 129.12 128.02 128.62 0.0M
2022-06-17 127.46 129.20 127.18 127.58 0.0M
2022-06-16 129.66 129.66 126.62 126.62 0.0M
2022-06-15 130.00 130.90 129.66 130.76 0.0M
2022-06-14 130.30 130.30 127.44 127.78 0.0M
2022-06-13 131.96 131.96 129.32 129.70 0.0M
2022-06-10 137.86 137.86 134.72 134.72 0.0M
2022-06-09 139.44 141.14 138.70 138.92 0.0M
2022-06-08 141.62 141.62 140.70 141.28 0.0M
2022-06-07 140.74 140.86 139.48 140.86 0.0M
2022-06-06 141.94 142.88 141.66 142.06 0.0M
2022-06-03 142.84 142.84 140.22 140.22 0.0M
2022-06-02 139.84 140.96 139.84 140.96 0.0M
2022-06-01 140.32 140.34 138.92 138.92 0.0M
2022-05-31 139.68 140.82 138.60 139.50 0.0M
2022-05-30 139.64 141.10 139.64 140.54 0.0M
2022-05-27 135.54 137.96 135.04 137.96 0.0M
2022-05-26 130.94 134.38 130.94 134.38 0.0M
2022-05-25 130.20 130.44 127.82 130.44 0.0M
2022-05-24 130.40 131.40 129.20 129.26 0.0M
2022-05-23 132.66 132.66 130.90 132.06 0.0M
2022-05-20 131.54 133.10 130.88 130.94 0.0M
2022-05-19 131.06 132.16 130.32 132.16 0.0M
2022-05-18 136.16 136.16 133.30 133.30 0.0M
2022-05-17 135.56 136.92 134.98 136.04 0.0M
2022-05-16 133.58 134.34 132.80 133.48 0.0M
2022-05-13 131.54 134.42 131.54 134.42 0.0M
2022-05-12 127.90 130.76 126.98 130.76 0.0M
2022-05-11 128.84 131.38 128.84 131.28 0.0M
2022-05-10 127.76 128.38 126.38 126.38 0.0M
2022-05-09 129.94 129.94 125.88 125.88 0.0M
2022-05-06 131.26 131.58 129.56 130.54 0.0M
2022-05-05 139.68 139.68 132.52 132.52 0.0M
2022-05-04 138.42 138.42 135.94 135.94 0.0M
2022-05-03 137.94 138.22 137.38 138.22 0.0M
2022-05-02 137.76 137.80 136.40 136.96 0.0M
2022-04-29 139.46 140.66 139.46 139.58 0.0M
2022-04-28 137.94 138.58 135.92 137.58 0.0M
2022-04-27 135.28 136.84 134.28 135.90 0.0M
2022-04-26 138.18 138.18 134.80 134.80 0.0M
2022-04-25 137.60 138.62 135.78 136.80 0.0M
2022-04-22 141.12 141.78 140.36 140.36 0.0M
2022-04-21 142.76 144.96 142.76 144.14 0.0M
2022-04-20 141.36 143.34 141.36 143.34 0.0M
2022-04-19 141.00 141.88 140.30 141.60 0.0M
2022-04-14 141.64 142.06 141.64 142.06 0.0M
2022-04-13 140.50 140.78 137.62 140.42 0.0M
2022-04-12 137.68 140.34 137.68 140.34 0.0M
2022-04-11 140.70 140.86 139.12 139.88 0.0M
2022-04-08 142.18 142.18 140.28 141.48 0.0M
2022-04-07 142.24 143.22 140.20 140.20 0.0M
2022-04-06 145.78 145.78 140.54 141.54 0.0M
2022-04-05 147.32 147.32 146.22 146.66 0.0M
2022-04-04 145.26 147.34 145.26 147.34 0.0M
2022-04-01 143.76 145.02 143.70 143.94 0.0M
2022-03-31 147.58 147.58 143.90 143.90 0.0M
2022-03-30 148.04 148.04 146.60 147.00 0.0M
2022-03-29 144.96 149.44 144.96 149.44 0.0M
2022-03-28 143.12 144.18 142.74 142.74 0.0M
2022-03-25 142.46 143.94 142.08 142.08 0.0M
2022-03-24 143.64 144.26 141.76 142.16 0.0M
2022-03-23 146.74 146.74 142.90 142.90 0.0M
2022-03-22 144.38 146.60 144.38 146.16 0.0M
2022-03-21 145.16 145.74 143.94 143.94 0.0M
2022-03-18 144.04 145.78 142.26 145.78 0.0M
2022-03-17 145.38 145.70 142.56 143.58 0.0M
2022-03-16 140.82 145.72 140.82 144.16 0.0M
2022-03-15 134.86 136.24 132.30 135.84 0.0M
2022-03-14 136.60 138.10 136.60 137.04 0.0M
2022-03-11 136.02 139.58 134.60 136.24 0.0M
2022-03-10 138.58 138.58 133.92 134.50 0.0M
2022-03-09 133.06 140.12 132.00 140.12 0.0M
2022-03-08 128.46 131.30 127.90 128.70 0.0M
2022-03-07 127.88 133.84 125.98 129.52 0.0M
2022-03-04 137.86 138.88 132.68 132.68 0.0M
2022-03-03 145.98 145.98 140.68 140.68 0.0M
2022-03-02 143.46 146.76 142.46 145.52 0.0M
2022-03-01 152.42 152.42 145.20 145.20 0.0M
2022-02-28 150.64 153.16 148.72 153.16 0.0M
2022-02-25 151.44 153.70 149.60 153.70 0.0M
2022-02-24 148.16 151.24 147.34 148.84 0.0M
2022-02-23 156.92 159.12 156.02 156.02 0.0M
2022-02-22 152.94 156.92 152.94 156.30 0.0M
2022-02-21 161.20 161.20 156.68 156.68 0.0M
2022-02-18 161.18 161.84 159.34 159.88 0.0M
2022-02-17 163.70 163.70 161.60 161.68 0.0M
2022-02-16 163.86 163.86 161.26 162.22 0.0M
2022-02-15 159.82 163.56 159.82 163.56 0.0M
2022-02-14 159.12 160.04 156.70 160.04 0.0M
2022-02-11 162.72 163.14 162.24 162.38 0.0M
2022-02-10 167.06 167.06 163.68 164.40 0.0M
2022-02-09 164.60 166.62 164.60 166.62 0.0M
2022-02-08 162.26 163.38 161.48 162.36 0.0M
2022-02-07 162.64 163.22 161.60 162.48 0.0M
2022-02-04 165.22 165.22 161.56 161.74 0.0M
2022-02-03 167.74 167.76 164.28 164.28 0.0M
2022-02-02 169.36 169.36 167.70 167.70 0.0M
2022-02-01 167.26 168.42 167.26 168.36 0.0M
2022-01-31 165.06 165.86 163.76 165.36 0.0M
2022-01-28 165.52 165.52 160.78 163.58 0.0M
2022-01-27 160.70 164.04 160.70 164.00 0.0M
2022-01-26 162.56 164.94 162.56 163.84 0.0M
2022-01-25 162.92 162.92 160.04 160.08 0.0M
2022-01-24 167.34 167.34 160.04 160.34 0.0M
2022-01-21 168.92 168.92 168.18 168.54 0.0M
2022-01-20 171.74 172.02 170.44 172.02 0.0M
2022-01-19 168.98 172.12 168.98 170.60 0.0M
2022-01-18 168.94 169.50 167.48 168.38 0.0M
2022-01-17 169.02 170.46 169.02 170.46 0.0M
2022-01-14 169.36 170.06 168.90 168.90 0.0M
2022-01-13 171.04 171.76 170.56 171.24 0.0M
2022-01-12 172.60 172.60 171.68 171.88 0.0M
2022-01-11 171.96 172.14 171.32 171.32 0.0M
2022-01-10 172.82 172.82 168.94 168.94 0.0M
2022-01-07 174.06 174.06 171.34 171.72 0.0M
2022-01-06 175.76 175.78 173.62 174.08 0.0M
2022-01-05 176.38 178.46 176.38 178.46 0.0M
2022-01-04 175.00 176.40 175.00 176.14 0.0M
2022-01-03 172.08 174.38 172.08 173.84 0.0M