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
2024-12-30 171.56 172.40 171.56 171.82 0.0M
2024-12-27 170.88 172.22 170.88 172.14 0.0M
2024-12-23 170.08 171.26 170.08 170.90 0.0M
2024-12-20 170.36 172.00 169.76 172.00 0.0M
2024-12-19 171.48 172.02 171.26 171.26 0.0M
2024-12-18 173.56 173.98 173.54 173.54 0.0M
2024-12-17 171.92 174.22 171.92 173.46 0.0M
2024-12-16 175.04 175.04 172.48 172.90 0.0M
2024-12-13 174.76 176.30 174.40 174.78 0.0M
2024-12-12 176.18 176.18 175.12 175.24 0.0M
2024-12-11 173.40 175.66 173.40 175.32 0.0M
2024-12-10 174.86 175.52 174.86 174.92 0.0M
2024-12-09 176.14 176.40 176.14 176.16 0.0M
2024-12-06 171.54 174.26 171.54 174.26 0.0M
2024-12-05 170.88 171.26 170.88 171.26 0.0M
2024-12-04 169.70 170.92 169.70 170.44 0.0M
2024-12-03 168.52 169.26 168.52 168.74 0.0M
2024-12-02 164.42 167.74 164.42 167.74 0.0M
2024-11-29 163.46 165.08 163.46 165.08 0.0M
2024-11-28 164.38 164.38 163.80 163.80 0.0M
2024-11-27 164.00 164.28 163.32 163.96 0.0M
2024-11-26 162.98 165.86 162.98 164.72 0.0M
2024-11-25 165.38 165.38 164.14 165.22 0.0M
2024-11-22 162.10 163.52 162.08 163.52 0.0M
2024-11-21 160.44 161.28 160.20 161.28 0.0M
2024-11-20 162.92 163.12 161.46 161.46 0.0M
2024-11-19 164.40 164.40 160.70 162.20 0.0M
2024-11-18 164.36 164.36 163.26 163.94 0.0M
2024-11-15 163.58 165.10 163.58 163.90 0.0M
2024-11-14 161.26 164.30 161.26 164.30 0.0M
2024-11-13 161.62 162.68 161.60 162.22 0.0M
2024-11-12 164.12 164.12 161.98 161.98 0.0M
2024-11-11 166.66 167.02 166.28 166.28 0.0M
2024-11-08 167.90 167.90 165.22 165.22 0.0M
2024-11-07 165.98 169.10 165.98 168.66 0.0M
2024-11-06 167.24 168.46 165.84 165.84 0.0M
2024-11-05 168.28 168.28 166.94 167.10 0.0M
2024-11-04 168.54 169.16 167.62 167.62 0.0M
2024-11-01 167.50 168.88 167.50 168.40 0.0M
2024-10-31 168.60 168.60 167.14 167.14 0.0M
2024-10-30 170.38 170.38 168.86 169.26 0.0M
2024-10-29 172.84 173.40 171.62 171.62 0.0M
2024-10-28 172.92 173.38 171.62 172.36 0.0M
2024-10-25 171.00 171.88 170.74 171.56 0.0M
2024-10-24 170.42 172.60 170.42 171.50 0.0M
2024-10-23 170.04 170.62 169.58 169.76 0.0M
2024-10-22 169.60 169.86 168.64 169.86 0.0M
2024-10-21 171.00 171.00 169.34 169.34 0.0M
2024-10-18 171.28 172.18 171.12 171.12 0.0M
2024-10-17 168.56 170.24 168.56 169.76 0.0M
2024-10-16 166.68 169.32 166.68 169.00 0.0M
2024-10-15 171.82 171.82 170.04 170.18 0.0M
2024-10-14 171.82 171.82 170.30 171.68 0.0M
2024-10-11 170.84 172.10 170.84 172.10 0.0M
2024-10-10 171.78 171.78 171.18 171.54 0.0M
2024-10-09 171.40 172.10 171.34 172.10 0.0M
2024-10-08 169.44 171.72 169.44 171.26 0.0M
2024-10-07 173.26 173.78 172.34 173.78 0.0M
2024-10-04 171.60 172.78 171.60 172.26 0.0M
2024-10-03 172.42 172.42 170.84 171.36 0.0M
2024-10-02 173.70 174.58 173.00 173.20 0.0M
2024-10-01 175.04 175.54 172.82 172.82 0.0M
2024-09-30 178.16 178.16 175.52 175.52 0.0M
2024-09-27 178.20 179.12 177.66 179.12 0.0M
2024-09-26 171.52 175.60 171.52 175.60 0.0M
2024-09-25 167.46 168.28 167.46 167.76 0.0M
2024-09-24 168.46 168.46 167.24 167.84 0.0M
2024-09-23 162.44 164.68 162.44 164.68 0.0M
2024-09-20 165.22 165.22 163.18 163.18 0.0M
2024-09-19 166.94 167.64 166.94 167.64 0.0M
2024-09-18 164.98 164.98 163.74 163.74 0.0M
2024-09-17 163.92 165.20 163.92 164.88 0.0M
2024-09-16 163.68 164.40 163.30 163.30 0.0M
2024-09-13 163.24 164.12 163.24 164.12 0.0M
2024-09-12 163.72 163.72 161.98 162.70 0.0M
2024-09-11 162.10 162.20 161.62 161.80 0.0M
2024-09-10 162.96 162.96 161.26 161.40 0.0M
2024-09-09 163.42 163.92 163.42 163.70 0.0M
2024-09-06 165.42 165.42 163.18 163.18 0.0M
2024-09-05 166.90 167.44 165.56 165.56 0.0M
2024-09-04 169.12 169.12 167.78 167.78 0.0M
2024-09-03 172.94 173.36 171.66 171.66 0.0M
2024-09-02 172.40 172.58 171.52 172.58 0.0M
2024-08-30 173.12 174.34 173.10 173.10 0.0M
2024-08-29 171.42 172.90 171.42 172.90 0.0M
2024-08-28 172.30 172.38 170.98 170.98 0.0M
2024-08-27 173.18 173.40 171.90 171.90 0.0M
2024-08-26 172.88 173.20 172.76 172.76 0.0M
2024-08-23 172.22 172.88 172.22 172.88 0.0M
2024-08-22 171.72 172.50 171.72 171.84 0.0M
2024-08-21 170.22 171.40 170.22 171.40 0.0M
2024-08-20 170.68 170.78 169.96 169.96 0.0M
2024-08-19 167.88 169.94 167.88 169.94 0.0M
2024-08-16 167.92 168.58 167.52 167.52 0.0M
2024-08-15 164.74 167.14 164.70 167.14 0.0M
2024-08-14 163.64 164.50 163.64 164.50 0.0M
2024-08-13 162.28 162.36 160.58 162.36 0.0M
2024-08-12 162.68 162.68 161.62 161.70 0.0M
2024-08-09 161.58 162.70 161.58 162.04 0.0M
2024-08-08 159.76 161.28 159.16 161.28 0.0M
2024-08-07 159.48 161.54 159.40 161.04 0.0M
2024-08-06 160.04 160.04 157.92 158.74 0.0M
2024-08-05 158.72 159.62 157.68 159.62 0.0M
2024-08-02 165.14 165.14 162.36 162.88 0.0M
2024-08-01 167.40 168.48 166.24 166.44 0.0M
2024-07-31 169.38 169.38 168.30 168.46 0.0M
2024-07-30 168.36 168.88 168.20 168.48 0.0M
2024-07-29 169.58 169.58 167.88 167.88 0.0M
2024-07-26 167.28 169.48 167.28 169.48 0.0M
2024-07-25 167.48 167.78 166.40 167.50 0.0M
2024-07-24 169.12 170.40 169.12 169.70 0.0M
2024-07-23 172.46 173.78 172.46 172.54 0.0M
2024-07-22 171.92 172.94 171.92 172.26 0.0M
2024-07-19 172.06 172.06 170.80 170.80 0.0M
2024-07-18 173.68 174.04 173.18 173.18 0.0M
2024-07-17 173.16 173.16 172.06 172.90 0.0M
2024-07-16 173.64 173.64 173.16 173.30 0.0M
2024-07-15 176.32 176.32 174.92 174.92 0.0M
2024-07-12 176.06 178.04 176.06 178.04 0.0M
2024-07-11 174.30 175.16 173.80 175.16 0.0M
2024-07-10 171.66 173.54 171.66 173.44 0.0M
2024-07-09 172.26 172.32 171.30 171.30 0.0M
2024-07-08 173.16 174.30 172.90 172.90 0.0M
2024-07-05 175.04 175.68 174.00 174.00 0.0M
2024-07-04 174.38 174.68 174.38 174.68 0.0M
2024-07-03 173.16 174.70 173.16 173.92 0.0M
2024-07-02 172.18 172.38 171.14 172.38 0.0M
2024-07-01 176.16 176.30 173.30 173.30 0.0M
2024-06-28 174.34 174.62 173.42 173.70 0.0M
2024-06-27 174.96 175.02 174.38 174.38 0.0M
2024-06-26 177.84 177.84 175.54 176.24 0.0M
2024-06-25 176.56 177.80 176.42 177.80 0.0M
2024-06-24 175.82 177.64 175.82 177.26 0.0M
2024-06-21 175.66 175.70 175.60 175.60 0.0M
2024-06-20 174.74 176.06 174.74 176.06 0.0M
2024-06-19 174.64 174.76 174.38 174.58 0.0M
2024-06-18 176.06 176.06 174.70 174.70 0.0M
2024-06-17 175.32 175.32 173.60 174.90 0.0M
2024-06-14 177.30 177.30 173.92 174.24 0.0M
2024-06-13 179.08 179.08 177.48 177.48 0.0M
2024-06-12 178.18 179.80 178.18 179.72 0.0M
2024-06-11 180.66 180.66 178.44 178.44 0.0M
2024-06-10 178.44 180.10 178.44 180.10 0.0M
2024-06-07 181.90 181.90 179.96 181.22 0.0M
2024-06-06 181.28 182.36 181.28 181.74 0.0M
2024-06-05 180.22 180.78 180.22 180.76 0.0M
2024-06-04 179.02 179.02 178.14 178.60 0.0M
2024-06-03 180.12 180.12 179.06 179.06 0.0M
2024-05-31 178.00 178.30 177.88 178.30 0.0M
2024-05-30 176.34 178.44 176.34 178.44 0.0M
2024-05-29 178.16 178.16 176.40 176.40 0.0M
2024-05-28 181.20 181.20 178.88 178.90 0.0M
2024-05-27 179.68 180.74 179.68 180.74 0.0M
2024-05-24 178.52 179.80 178.52 179.60 0.0M
2024-05-23 179.98 179.98 179.26 179.56 0.0M
2024-05-22 180.58 180.58 179.54 179.62 0.0M
2024-05-21 182.30 182.40 181.80 181.80 0.0M
2024-05-20 183.68 183.74 183.10 183.10 0.0M
2024-05-17 184.36 184.36 183.60 183.72 0.0M
2024-05-16 183.94 183.94 183.78 183.78 0.0M
2024-05-15 183.78 184.10 182.74 184.02 0.0M
2024-05-14 182.22 184.00 182.22 184.00 0.0M
2024-05-13 182.04 182.20 181.62 182.08 0.0M
2024-05-10 181.92 181.98 181.54 181.54 0.0M
2024-05-09 180.44 181.06 180.04 181.06 0.0M
2024-05-08 180.42 180.68 180.42 180.54 0.0M
2024-05-07 181.34 181.34 180.08 180.94 0.0M
2024-05-06 180.08 181.02 179.52 180.26 0.0M
2024-05-03 178.66 180.20 178.32 179.76 0.0M
2024-05-02 177.86 178.24 177.40 177.40 0.0M
2024-04-30 180.80 180.80 177.48 177.48 0.0M
2024-04-29 182.52 182.52 180.92 181.00 0.0M
2024-04-26 181.10 182.16 180.56 181.82 0.0M
2024-04-25 182.24 182.24 179.32 179.32 0.0M
2024-04-24 182.34 182.72 181.68 182.02 0.0M
2024-04-23 181.90 182.94 181.90 182.94 0.0M
2024-04-22 181.30 181.30 180.12 180.26 0.0M
2024-04-19 178.30 179.66 177.86 179.38 0.0M
2024-04-18 180.02 180.10 179.20 179.94 0.0M
2024-04-17 179.26 181.66 179.26 179.84 0.0M
2024-04-16 178.32 178.88 177.22 177.86 0.0M
2024-04-15 180.72 181.42 180.72 180.90 0.0M
2024-04-12 182.50 182.50 179.04 179.32 0.0M
2024-04-11 181.54 181.54 180.70 181.30 0.0M
2024-04-10 183.10 183.90 180.66 181.92 0.0M
2024-04-09 182.86 182.86 181.94 181.94 0.0M
2024-04-08 182.20 183.60 182.20 183.60 0.0M
2024-04-05 181.76 182.48 181.64 182.24 0.0M
2024-04-04 184.04 184.94 184.04 184.94 0.0M
2024-04-03 183.56 184.18 183.56 184.18 0.0M
2024-04-02 186.40 187.04 183.28 183.60 0.0M
2024-03-28 186.46 187.14 186.32 186.40 0.0M
2024-03-27 184.64 185.80 184.44 185.72 0.0M
2024-03-26 184.34 184.78 184.12 184.60 0.0M
2024-03-25 183.96 184.42 183.06 184.42 0.0M
2024-03-22 184.56 184.56 183.60 183.98 0.0M
2024-03-21 186.62 186.62 185.44 185.68 0.0M
2024-03-20 183.38 184.74 183.38 184.74 0.0M
2024-03-19 184.60 186.14 184.60 186.14 0.0M
2024-03-18 186.16 186.64 185.20 185.34 0.0M
2024-03-15 186.28 187.48 186.18 186.18 0.0M
2024-03-14 187.22 188.16 186.72 186.72 0.0M
2024-03-13 185.54 186.72 185.54 186.42 0.0M
2024-03-12 183.20 185.36 182.86 185.36 0.0M
2024-03-11 181.22 182.28 181.22 182.28 0.0M
2024-03-08 182.20 182.82 182.02 182.16 0.0M
2024-03-07 180.12 182.14 179.38 181.92 0.0M
2024-03-06 180.56 181.52 180.56 181.26 0.0M
2024-03-05 180.66 180.86 179.72 180.86 0.0M
2024-03-04 182.20 182.20 181.70 181.84 0.0M
2024-03-01 183.24 183.62 182.84 183.20 0.0M
2024-02-29 184.08 184.08 182.44 182.44 0.0M
2024-02-28 182.98 183.26 182.66 183.14 0.0M
2024-02-27 182.46 182.96 182.10 182.96 0.0M
2024-02-26 182.70 182.70 182.12 182.12 0.0M
2024-02-23 182.88 183.16 182.40 183.16 0.0M
2024-02-22 180.60 181.80 180.60 181.80 0.0M
2024-02-21 178.96 179.24 178.88 178.88 0.0M
2024-02-20 178.52 178.52 177.62 178.20 0.0M
2024-02-19 177.76 178.54 177.72 178.54 0.0M
2024-02-16 179.28 180.00 178.54 178.54 0.0M
2024-02-15 177.36 178.30 177.36 177.90 0.0M
2024-02-14 174.04 175.70 174.04 175.56 0.0M
2024-02-13 177.34 177.34 174.20 174.66 0.0M
2024-02-12 177.00 177.44 176.78 177.44 0.0M
2024-02-09 175.12 176.52 175.12 176.02 0.0M
2024-02-08 173.22 174.82 173.00 174.82 0.0M
2024-02-07 172.40 172.78 172.24 172.24 0.0M
2024-02-06 171.70 171.88 170.26 171.88 0.0M
2024-02-05 171.30 171.42 170.88 170.88 0.0M
2024-02-02 171.46 172.62 171.30 171.30 0.0M
2024-02-01 169.04 170.96 169.04 170.28 0.0M
2024-01-31 170.12 170.12 169.88 169.88 0.0M
2024-01-30 169.68 170.26 169.30 170.26 0.0M
2024-01-29 168.42 169.20 168.16 169.20 0.0M
2024-01-26 165.40 169.02 165.26 168.78 0.0M
2024-01-25 161.42 162.14 161.18 162.14 0.0M
2024-01-24 161.44 161.94 160.24 161.72 0.0M
2024-01-23 159.82 160.06 159.06 159.78 0.0M
2024-01-22 160.10 160.10 158.84 159.22 0.0M
2024-01-19 160.08 160.08 158.04 158.16 0.0M
2024-01-18 157.90 159.04 157.42 159.04 0.0M
2024-01-17 156.42 156.42 155.30 155.52 0.0M
2024-01-16 157.60 158.58 157.60 158.58 0.0M
2024-01-15 160.00 160.00 158.96 159.16 0.0M
2024-01-12 158.74 160.48 158.74 159.76 0.0M
2024-01-11 162.96 162.96 159.94 159.94 0.0M
2024-01-10 161.80 161.80 161.42 161.70 0.0M
2024-01-09 162.66 162.66 161.10 161.54 0.0M
2024-01-08 160.84 162.48 160.36 162.48 0.0M
2024-01-05 159.96 161.44 159.42 161.06 0.0M
2024-01-04 162.22 162.22 161.34 161.86 0.0M
2024-01-03 164.86 164.86 161.80 161.86 0.0M
2024-01-02 167.28 167.28 164.60 165.22 0.0M