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
2023-12-29 166.26 166.42 166.26 166.34 0.0M
2023-12-28 166.80 166.80 165.28 165.56 0.0M
2023-12-27 165.90 166.66 165.90 166.24 0.0M
2023-12-22 166.28 166.28 165.68 165.90 0.0M
2023-12-21 167.90 168.02 167.52 168.02 0.0M
2023-12-20 169.54 169.54 168.28 169.26 0.0M
2023-12-19 168.22 168.90 167.70 168.90 0.0M
2023-12-18 168.80 168.80 167.92 168.10 0.0M
2023-12-15 171.02 171.18 169.86 170.00 0.0M
2023-12-14 170.48 170.48 169.52 169.92 0.0M
2023-12-13 166.94 168.16 166.94 167.04 0.0M
2023-12-12 168.58 168.58 167.40 167.40 0.0M
2023-12-11 167.00 167.86 166.86 167.86 0.0M
2023-12-08 164.00 167.34 164.00 167.34 0.0M
2023-12-07 164.34 164.62 164.28 164.62 0.0M
2023-12-06 164.10 165.50 164.10 165.30 0.0M
2023-12-05 161.68 163.48 161.68 163.48 0.0M
2023-12-04 161.00 162.34 161.00 161.96 0.0M
2023-12-01 160.20 161.24 160.20 161.24 0.0M
2023-11-30 159.80 160.12 159.40 160.12 0.0M
2023-11-29 158.44 159.86 158.44 159.66 0.0M
2023-11-28 158.14 158.28 157.40 158.20 0.0M
2023-11-27 160.44 160.44 159.60 159.60 0.0M
2023-11-24 160.30 160.48 160.18 160.48 0.0M
2023-11-23 161.16 161.16 160.60 160.62 0.0M
2023-11-22 160.18 161.12 160.18 160.86 0.0M
2023-11-21 160.60 160.60 159.54 159.54 0.0M
2023-11-20 160.00 160.92 159.92 160.92 0.0M
2023-11-17 158.62 159.76 158.62 159.74 0.0M
2023-11-16 159.52 159.52 158.02 158.02 0.0M
2023-11-15 159.78 161.28 159.78 160.68 0.0M
2023-11-14 154.66 158.60 154.60 158.60 0.0M
2023-11-13 154.60 154.60 153.80 154.44 0.0M
2023-11-10 154.58 154.58 152.46 153.46 0.0M
2023-11-09 155.54 157.16 155.54 156.84 0.0M
2023-11-08 154.62 157.00 154.62 156.08 0.0M
2023-11-07 154.78 155.12 154.30 154.84 0.0M
2023-11-06 156.08 156.08 154.90 154.90 0.0M
2023-11-03 155.14 156.50 155.06 155.64 0.0M
2023-11-02 151.56 154.34 151.56 153.86 0.0M
2023-11-01 149.96 150.72 148.78 150.16 0.0M
2023-10-31 147.96 149.72 147.96 148.88 0.0M
2023-10-30 148.36 148.70 148.22 148.22 0.0M
2023-10-27 148.14 148.28 147.50 147.56 0.0M
2023-10-26 148.62 149.38 148.54 148.54 0.0M
2023-10-25 150.64 151.36 149.86 151.04 0.0M
2023-10-24 151.36 151.76 151.08 151.76 0.0M
2023-10-23 149.84 150.36 148.50 150.36 0.0M
2023-10-20 149.74 150.22 149.58 149.58 0.0M
2023-10-19 152.50 152.78 151.78 151.82 0.0M
2023-10-18 154.88 154.88 153.30 153.30 0.0M
2023-10-17 154.02 154.38 152.62 154.38 0.0M
2023-10-16 154.14 154.44 152.82 154.44 0.0M
2023-10-13 155.44 155.44 153.16 153.16 0.0M
2023-10-12 157.60 157.60 155.58 155.58 0.0M
2023-10-11 156.04 157.76 156.04 156.68 0.0M
2023-10-10 157.12 159.50 157.12 159.50 0.0M
2023-10-09 156.16 156.16 155.08 155.08 0.0M
2023-10-06 156.20 157.32 155.22 157.32 0.0M
2023-10-05 155.78 156.06 155.50 155.50 0.0M
2023-10-04 153.74 155.46 153.74 154.84 0.0M
2023-10-03 155.84 155.84 154.60 154.60 0.0M
2023-10-02 157.90 158.48 156.54 156.80 0.0M
2023-09-29 158.92 158.96 157.24 157.24 0.0M
2023-09-28 154.90 156.20 154.90 156.20 0.0M
2023-09-27 155.68 156.46 155.08 155.16 0.0M
2023-09-26 156.40 156.40 155.76 155.90 0.0M
2023-09-25 159.62 159.62 157.50 157.88 0.0M
2023-09-22 159.64 161.06 159.64 160.92 0.0M
2023-09-21 162.10 162.10 160.38 160.42 0.0M
2023-09-20 162.04 163.64 162.04 163.48 0.0M
2023-09-19 162.40 162.86 161.68 161.88 0.0M
2023-09-18 165.50 165.50 162.74 162.74 0.0M
2023-09-15 166.00 167.20 165.68 165.68 0.0M
2023-09-14 161.70 163.68 161.70 163.68 0.0M
2023-09-13 162.74 162.74 161.56 162.24 0.0M
2023-09-12 163.68 163.68 162.60 162.60 0.0M
2023-09-11 163.06 163.66 162.76 162.96 0.0M
2023-09-08 161.72 162.16 160.64 162.16 0.0M
2023-09-07 161.82 162.16 160.66 160.66 0.0M
2023-09-06 164.06 164.06 161.94 161.94 0.0M
2023-09-05 164.44 165.04 164.02 165.04 0.0M
2023-09-04 166.66 167.14 165.80 165.80 0.0M
2023-09-01 166.40 166.40 165.40 165.40 0.0M
2023-08-31 167.76 168.14 166.88 166.88 0.0M
2023-08-30 168.88 168.88 167.36 167.96 0.0M
2023-08-29 167.22 168.94 167.22 168.94 0.0M
2023-08-28 166.40 167.04 165.24 166.94 0.0M
2023-08-25 164.24 165.82 164.24 164.68 0.0M
2023-08-24 168.16 168.16 164.62 164.62 0.0M
2023-08-23 166.50 166.50 165.12 165.90 0.0M
2023-08-22 165.76 166.66 165.76 165.98 0.0M
2023-08-21 164.54 166.24 164.54 165.18 0.0M
2023-08-18 164.56 164.56 162.92 164.40 0.0M
2023-08-17 168.08 168.08 166.00 166.00 0.0M
2023-08-16 167.94 168.44 167.94 168.24 0.0M
2023-08-15 169.92 169.92 167.70 168.22 0.0M
2023-08-14 169.16 170.06 169.16 169.82 0.0M
2023-08-11 171.88 171.88 169.82 169.90 0.0M
2023-08-10 171.52 173.26 171.52 173.26 0.0M
2023-08-09 171.92 171.92 169.92 169.92 0.0M
2023-08-08 171.50 171.50 169.70 170.08 0.0M
2023-08-07 171.82 172.18 171.52 172.06 0.0M
2023-08-04 172.48 172.80 171.74 172.56 0.0M
2023-08-03 171.96 172.14 171.30 172.14 0.0M
2023-08-02 172.34 174.16 172.22 172.66 0.0M
2023-08-01 177.56 177.56 175.24 175.24 0.0M
2023-07-31 178.24 178.86 178.24 178.32 0.0M
2023-07-28 177.60 178.34 176.84 178.34 0.0M
2023-07-27 174.60 177.60 174.60 177.60 0.0M
2023-07-26 173.72 173.72 171.98 172.98 0.0M
2023-07-25 176.86 176.86 175.60 175.60 0.0M
2023-07-24 175.38 175.88 175.02 175.88 0.0M
2023-07-21 174.60 176.14 174.60 176.14 0.0M
2023-07-20 174.42 175.04 174.42 174.90 0.0M
2023-07-19 176.96 176.96 175.12 175.40 0.0M
2023-07-18 174.42 175.92 174.42 175.56 0.0M
2023-07-17 175.90 175.90 174.78 175.04 0.0M
2023-07-14 177.92 179.06 177.92 179.06 0.0M
2023-07-13 177.74 179.46 177.52 178.48 0.0M
2023-07-12 174.16 177.16 174.06 177.06 0.0M
2023-07-11 172.28 173.80 172.28 173.80 0.0M
2023-07-10 169.80 171.04 169.80 171.04 0.0M
2023-07-07 169.04 170.56 169.04 170.56 0.0M
2023-07-06 172.76 172.76 168.76 169.12 0.0M
2023-07-05 175.30 175.42 175.02 175.02 0.0M
2023-07-04 176.52 177.12 176.16 176.52 0.0M
2023-07-03 177.62 177.62 175.64 176.20 0.0M
2023-06-30 175.58 177.52 175.58 177.46 0.0M
2023-06-29 174.46 176.24 174.46 175.36 0.0M
2023-06-28 173.90 174.36 173.58 174.32 0.0M
2023-06-27 172.96 173.06 171.68 173.06 0.0M
2023-06-26 171.74 172.18 171.58 171.88 0.0M
2023-06-23 171.66 172.18 171.06 171.28 0.0M
2023-06-22 171.64 172.72 171.16 172.72 0.0M
2023-06-21 174.54 174.54 173.02 173.14 0.0M
2023-06-20 175.18 175.40 174.56 174.58 0.0M
2023-06-19 176.60 177.14 176.30 176.34 0.0M
2023-06-16 176.40 178.44 176.40 178.20 0.0M
2023-06-15 176.36 176.36 174.70 175.92 0.0M
2023-06-14 176.00 176.62 176.00 176.62 0.0M
2023-06-13 175.80 176.02 174.30 175.90 0.0M
2023-06-12 172.82 174.24 172.82 174.08 0.0M
2023-06-09 171.98 171.98 170.94 171.64 0.0M
2023-06-08 170.16 171.74 170.00 171.52 0.0M
2023-06-07 170.90 171.54 170.78 171.08 0.0M
2023-06-06 170.72 170.90 170.22 170.90 0.0M
2023-06-05 171.76 171.76 170.88 170.88 0.0M
2023-06-02 170.12 173.08 170.12 172.56 0.0M
2023-06-01 169.18 169.24 168.28 168.30 0.0M
2023-05-31 169.18 170.00 167.64 167.90 0.0M
2023-05-30 172.38 173.82 171.68 171.68 0.0M
2023-05-29 173.46 173.46 171.78 171.78 0.0M
2023-05-26 170.36 172.56 169.78 172.56 0.0M
2023-05-25 168.98 170.08 168.98 169.62 0.0M
2023-05-24 171.00 171.00 169.18 169.18 0.0M
2023-05-23 176.76 176.76 172.98 172.98 0.0M
2023-05-22 177.24 177.86 177.24 177.54 0.0M
2023-05-19 177.40 177.86 176.64 176.64 0.0M
2023-05-18 176.90 177.34 176.86 177.04 0.0M
2023-05-17 174.98 176.02 174.98 176.02 0.0M
2023-05-16 175.96 175.96 175.30 175.30 0.0M
2023-05-15 177.22 177.30 176.00 176.34 0.0M
2023-05-12 177.34 177.34 175.20 175.66 0.0M
2023-05-11 174.74 175.80 174.50 175.50 0.0M
2023-05-10 175.12 175.12 173.82 173.82 0.0M
2023-05-09 175.68 175.68 174.18 174.48 0.0M
2023-05-08 174.72 176.10 174.72 175.92 0.0M
2023-05-05 173.74 174.88 173.16 174.88 0.0M
2023-05-04 173.16 173.22 172.40 172.94 0.0M
2023-05-03 172.94 174.08 172.94 173.62 0.0M
2023-05-02 174.32 174.32 172.06 172.30 0.0M
2023-04-28 173.88 173.88 171.82 173.66 0.0M
2023-04-27 172.60 174.66 172.60 173.10 0.0M
2023-04-26 173.40 173.40 171.68 172.86 0.0M
2023-04-25 174.10 174.58 173.74 174.20 0.0M
2023-04-24 174.68 175.36 174.50 174.80 0.0M
2023-04-21 173.92 174.68 172.70 174.68 0.0M
2023-04-20 173.54 174.10 172.72 174.10 0.0M
2023-04-19 174.08 175.06 174.08 174.80 0.0M
2023-04-18 174.00 175.24 174.00 174.70 0.0M
2023-04-17 174.76 175.12 173.24 173.24 0.0M
2023-04-14 173.72 174.70 173.00 174.50 0.0M
2023-04-13 170.92 172.54 170.92 172.54 0.0M
2023-04-12 169.70 169.70 168.18 168.18 0.0M
2023-04-11 169.74 169.78 169.52 169.68 0.0M
2023-04-06 168.40 168.40 167.06 167.88 0.0M
2023-04-05 170.98 170.98 168.90 168.90 0.0M
2023-04-04 171.02 171.58 170.52 170.52 0.0M
2023-04-03 170.60 170.80 169.96 170.26 0.0M
2023-03-31 169.44 171.10 169.44 171.10 0.0M
2023-03-30 168.34 169.08 168.34 169.06 0.0M
2023-03-29 165.78 167.14 165.78 166.78 0.0M
2023-03-28 166.80 166.80 164.80 164.98 0.0M
2023-03-27 165.52 165.92 164.42 165.02 0.0M
2023-03-24 165.30 165.30 163.38 163.94 0.0M
2023-03-23 164.86 165.90 164.16 165.90 0.0M
2023-03-22 163.90 165.24 163.90 165.04 0.0M
2023-03-21 163.42 164.44 163.42 164.08 0.0M
2023-03-20 161.08 162.66 161.08 162.00 0.0M
2023-03-17 163.34 163.38 159.98 160.12 0.0M
2023-03-16 162.04 162.60 160.10 162.60 0.0M
2023-03-15 163.48 163.68 159.22 159.22 0.0M
2023-03-14 162.06 164.98 162.06 164.80 0.0M
2023-03-13 166.34 166.34 161.58 161.58 0.0M
2023-03-10 164.08 166.52 164.08 166.52 0.0M
2023-03-09 169.10 169.10 167.50 167.96 0.0M
2023-03-08 169.14 169.48 168.76 169.24 0.0M
2023-03-07 169.66 170.78 169.66 169.66 0.0M
2023-03-06 170.72 170.76 170.08 170.76 0.0M
2023-03-03 167.82 169.62 167.78 169.62 0.0M
2023-03-02 163.92 166.86 163.92 166.82 0.0M
2023-03-01 167.34 168.40 165.86 165.86 0.0M
2023-02-28 165.00 166.44 165.00 165.56 0.0M
2023-02-27 165.32 166.32 165.06 165.98 0.0M
2023-02-24 168.22 168.22 163.00 163.00 0.0M
2023-02-23 167.66 168.30 167.50 167.52 0.0M
2023-02-22 166.22 167.24 166.18 167.20 0.0M
2023-02-21 167.62 167.62 166.84 167.44 0.0M
2023-02-20 169.36 169.36 168.42 168.58 0.0M
2023-02-17 167.86 169.04 167.86 169.04 0.0M
2023-02-16 169.68 170.08 169.44 169.44 0.0M
2023-02-15 165.58 168.80 165.58 168.68 0.0M
2023-02-14 166.48 167.30 166.36 166.36 0.0M
2023-02-13 164.80 166.38 164.80 166.38 0.0M
2023-02-10 166.56 166.56 163.92 164.66 0.0M
2023-02-09 168.46 169.22 168.46 168.46 0.0M
2023-02-08 168.70 168.88 166.92 166.92 0.0M
2023-02-07 167.98 167.98 166.74 167.24 0.0M
2023-02-06 168.88 168.88 167.26 167.82 0.0M
2023-02-03 167.86 170.52 167.86 170.52 0.0M
2023-02-02 165.48 169.30 165.48 169.30 0.0M
2023-02-01 164.46 164.58 164.04 164.04 0.0M
2023-01-31 163.82 164.34 162.88 164.34 0.0M
2023-01-30 163.62 163.96 162.98 163.88 0.0M
2023-01-27 163.82 165.24 163.82 165.24 0.0M
2023-01-26 163.42 164.18 163.42 164.18 0.0M
2023-01-25 162.80 162.80 162.10 162.14 0.0M
2023-01-24 162.76 162.76 161.64 162.74 0.0M
2023-01-23 161.28 161.84 160.06 161.84 0.0M
2023-01-20 160.74 160.74 159.64 160.52 0.0M
2023-01-19 161.92 161.92 159.42 159.42 0.0M
2023-01-18 162.64 163.64 162.64 162.90 0.0M
2023-01-17 161.28 162.66 161.12 162.66 0.0M
2023-01-16 161.20 161.74 161.00 161.60 0.0M
2023-01-13 160.38 161.20 159.88 161.20 0.0M
2023-01-12 159.38 161.82 159.38 160.70 0.0M
2023-01-11 158.48 159.88 158.48 159.48 0.0M
2023-01-10 157.12 157.50 156.22 157.50 0.0M
2023-01-09 156.58 157.82 156.58 157.82 0.0M
2023-01-06 153.90 156.10 153.62 156.10 0.0M
2023-01-05 152.80 154.00 152.80 153.54 0.0M
2023-01-04 150.20 153.66 150.20 153.66 0.0M
2023-01-03 146.82 149.56 146.82 148.68 0.0M
2023-01-02 144.54 146.70 144.54 146.58 0.0M