SPDR® MSCI Europe Utilities UCITS ETF

STU
🏛️ germany →
205.50
Last Update: 2025-10-03
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
2025-10-03 204.20 205.50 204.00 205.50 0.0M
2025-10-02 203.25 203.95 202.75 203.95 0.0M
2025-10-01 203.35 205.20 203.15 205.00 0.0M
2025-09-30 201.25 203.30 200.55 202.85 0.0M
2025-09-29 202.10 202.10 200.55 201.55 0.0M
2025-09-26 200.00 201.75 200.00 201.45 0.0M
2025-09-25 198.90 200.70 198.90 200.00 0.0M
2025-09-24 199.86 199.96 199.00 199.54 0.0M
2025-09-23 199.32 199.76 198.40 198.40 0.0M
2025-09-22 195.94 197.74 195.90 197.74 0.0M
2025-09-19 196.18 196.20 195.62 196.14 0.0M
2025-09-18 196.56 196.56 195.00 195.64 0.0M
2025-09-17 196.66 198.24 196.66 196.96 0.0M
2025-09-16 199.28 199.28 197.00 197.14 0.0M
2025-09-15 198.34 199.70 198.32 199.68 0.0M
2025-09-12 197.70 198.36 197.20 198.36 0.0M
2025-09-11 197.70 197.70 196.74 197.08 0.0M
2025-09-10 196.30 197.02 196.12 197.02 0.0M
2025-09-09 196.98 196.98 195.84 195.98 0.0M
2025-09-08 196.30 196.60 196.12 196.32 0.0M
2025-09-05 194.48 196.12 194.48 196.12 0.0M
2025-09-04 194.36 196.16 194.36 194.92 0.0M
2025-09-03 192.98 194.10 192.98 194.10 0.0M
2025-09-02 196.08 196.08 193.14 193.14 0.0M
2025-09-01 198.14 198.14 196.40 196.40 0.0M
2025-08-29 199.48 199.48 198.12 198.12 0.0M
2025-08-28 201.05 201.05 199.32 200.00 0.0M
2025-08-27 201.85 202.15 200.90 201.15 0.0M
2025-08-26 201.20 201.75 200.70 200.70 0.0M
2025-08-25 202.95 202.95 201.10 201.50 0.0M
2025-08-22 204.20 205.30 204.20 204.20 0.0M
2025-08-21 204.45 204.45 203.85 204.40 0.0M
2025-08-20 203.20 204.80 202.75 204.35 0.0M
2025-08-19 201.65 202.60 201.65 202.40 0.0M
2025-08-18 203.95 204.25 201.90 201.95 0.0M
2025-08-15 203.05 203.05 202.05 202.65 0.0M
2025-08-14 200.90 202.60 200.90 202.60 0.0M
2025-08-13 199.60 200.85 199.60 200.30 0.0M
2025-08-12 200.30 200.60 198.68 198.68 0.0M
2025-08-11 199.76 199.76 198.50 199.72 0.0M
2025-08-08 202.80 202.85 200.40 200.40 0.0M
2025-08-07 202.25 202.30 200.65 201.70 0.0M
2025-08-06 202.65 203.45 202.30 203.15 0.0M
2025-08-05 203.10 203.10 201.75 202.40 0.0M
2025-08-04 201.00 203.05 201.00 202.90 0.0M
2025-08-01 199.48 201.40 198.64 200.60 0.0M
2025-07-31 201.35 201.70 201.00 201.50 0.0M
2025-07-30 201.10 201.75 200.65 201.75 0.0M
2025-07-29 199.94 200.95 199.94 200.60 0.0M
2025-07-28 201.85 202.15 200.70 200.70 0.0M
2025-07-25 200.95 202.05 199.80 201.60 0.0M
2025-07-24 201.85 201.85 200.90 201.00 0.0M
2025-07-23 203.95 204.80 201.50 201.50 0.0M
2025-07-22 204.40 206.65 204.20 206.65 0.0M
2025-07-21 202.00 203.95 201.75 203.95 0.0M
2025-07-18 201.55 201.75 200.65 201.50 0.0M
2025-07-17 200.40 200.50 199.96 200.50 0.0M
2025-07-16 200.75 201.35 200.20 200.20 0.0M
2025-07-15 201.55 201.55 200.40 200.40 0.0M
2025-07-14 199.96 201.40 199.96 201.40 0.0M
2025-07-11 200.30 200.35 199.94 200.30 0.0M
2025-07-10 203.05 203.05 200.50 200.50 0.0M
2025-07-09 200.65 202.25 200.65 202.25 0.0M
2025-07-08 201.90 201.90 199.98 200.60 0.0M
2025-07-07 203.30 203.30 201.80 201.80 0.0M
2025-07-04 203.25 204.00 202.60 203.50 0.0M
2025-07-03 202.50 203.05 202.50 203.05 0.0M
2025-07-02 206.20 206.20 202.30 202.30 0.0M
2025-07-01 204.30 205.75 204.15 204.95 0.0M
2025-06-30 204.10 204.20 202.50 202.95 0.0M
2025-06-27 203.95 204.45 203.50 203.55 0.0M
2025-06-26 204.10 204.50 203.85 203.85 0.0M
2025-06-25 205.10 205.10 202.85 202.85 0.0M
2025-06-24 204.25 205.90 204.25 205.00 0.0M
2025-06-23 201.10 204.70 201.10 204.60 0.0M
2025-06-20 200.65 202.25 200.30 201.95 0.0M
2025-06-19 200.65 201.20 200.35 201.05 0.0M
2025-06-18 201.55 202.30 200.85 200.85 0.0M
2025-06-17 200.55 201.60 200.25 201.35 0.0M
2025-06-16 202.05 202.65 201.40 202.10 0.0M
2025-06-13 202.45 202.65 202.15 202.30 0.0M
2025-06-12 201.40 202.50 201.05 202.45 0.0M
2025-06-11 199.82 201.05 199.80 201.00 0.0M
2025-06-10 199.84 200.45 199.84 200.15 0.0M
2025-06-09 199.48 199.54 198.60 199.00 0.0M
2025-06-06 199.98 200.10 199.22 199.48 0.0M
2025-06-05 198.50 199.90 198.50 199.32 0.0M
2025-06-04 199.54 200.20 199.46 199.84 0.0M
2025-06-03 200.90 201.05 199.50 199.50 0.0M
2025-06-02 200.60 201.80 199.74 200.40 0.0M
2025-05-30 199.52 200.65 199.52 200.50 0.0M
2025-05-29 197.96 199.28 197.96 198.74 0.0M
2025-05-28 200.75 201.00 199.06 199.30 0.0M
2025-05-27 201.70 201.70 200.70 200.70 0.0M
2025-05-26 201.60 202.05 201.45 202.05 0.0M
2025-05-23 200.65 200.80 199.50 200.75 0.0M
2025-05-22 199.80 201.30 198.84 200.55 0.0M
2025-05-21 200.85 201.55 199.96 200.65 0.0M
2025-05-20 198.90 200.65 198.90 200.65 0.0M
2025-05-19 196.00 196.80 194.58 196.80 0.0M
2025-05-16 195.06 195.74 194.06 195.74 0.0M
2025-05-15 190.70 193.72 190.46 193.72 0.0M
2025-05-14 188.22 190.42 188.22 190.20 0.0M
2025-05-13 191.30 191.82 189.10 189.40 0.0M
2025-05-12 192.62 192.62 188.80 190.34 0.0M
2025-05-09 192.54 193.50 192.54 192.82 0.0M
2025-05-08 194.16 194.16 192.00 192.00 0.0M
2025-05-07 195.76 195.98 195.00 195.80 0.0M
2025-05-06 196.02 196.04 195.20 195.76 0.0M
2025-05-05 194.08 194.98 193.76 194.98 0.0M
2025-05-02 193.92 194.08 193.10 193.58 0.0M
2025-04-30 193.36 195.22 193.18 195.22 0.0M
2025-04-29 192.40 193.84 191.26 193.52 0.0M
2025-04-28 191.42 191.72 190.62 191.34 0.0M
2025-04-25 189.72 190.90 189.56 190.44 0.0M
2025-04-24 190.28 190.28 188.98 189.96 0.0M
2025-04-23 191.84 191.84 186.84 188.92 0.0M
2025-04-22 189.64 191.94 189.64 191.78 0.0M
2025-04-17 188.02 190.14 186.90 189.60 0.0M
2025-04-16 187.88 188.90 187.52 188.90 0.0M
2025-04-15 184.22 186.66 183.46 186.62 0.0M
2025-04-14 180.64 182.18 180.00 182.18 0.0M
2025-04-11 179.26 180.78 178.26 179.54 0.0M
2025-04-10 178.36 179.42 176.56 177.96 0.0M
2025-04-09 173.68 174.32 172.74 172.92 0.0M
2025-04-08 173.08 177.96 173.08 177.14 0.0M
2025-04-07 176.94 178.00 174.04 174.04 0.0M
2025-04-04 193.26 193.72 184.52 184.98 0.0M
2025-04-03 187.76 193.34 187.76 192.66 0.0M
2025-04-02 186.48 187.46 186.48 187.08 0.0M
2025-04-01 185.60 186.30 185.20 186.20 0.0M
2025-03-31 186.48 186.48 184.46 185.00 0.0M
2025-03-28 184.22 185.76 184.12 185.76 0.0M
2025-03-27 181.78 183.06 181.36 182.50 0.0M
2025-03-26 180.16 180.86 180.00 180.86 0.0M
2025-03-25 179.86 180.74 179.84 179.84 0.0M
2025-03-24 180.70 180.70 178.54 178.90 0.0M
2025-03-21 180.18 181.08 179.84 180.02 0.0M
2025-03-20 178.40 179.78 178.40 179.78 0.0M
2025-03-19 178.14 178.40 177.84 178.28 0.0M
2025-03-18 178.02 178.02 177.34 177.92 0.0M
2025-03-17 177.26 178.10 176.90 177.52 0.0M
2025-03-14 175.80 176.36 175.22 176.36 0.0M
2025-03-13 174.46 175.50 174.38 175.50 0.0M
2025-03-12 174.78 174.84 173.66 174.18 0.0M
2025-03-11 174.76 175.58 174.30 174.30 0.0M
2025-03-10 172.40 174.60 172.40 174.20 0.0M
2025-03-07 170.62 172.18 169.70 172.18 0.0M
2025-03-06 169.04 169.76 168.18 169.60 0.0M
2025-03-05 172.16 172.16 170.42 170.42 0.0M
2025-03-04 174.44 175.48 174.04 174.36 0.0M
2025-03-03 175.22 175.22 173.54 174.24 0.0M
2025-02-28 174.46 175.80 174.46 175.80 0.0M
2025-02-27 174.80 174.98 174.10 174.34 0.0M
2025-02-26 174.70 175.40 174.66 175.32 0.0M
2025-02-25 173.92 174.62 173.92 174.26 0.0M
2025-02-24 171.60 173.72 171.60 173.72 0.0M
2025-02-21 168.94 170.16 168.74 170.16 0.0M
2025-02-20 169.56 169.56 168.88 169.06 0.0M
2025-02-19 168.40 168.80 168.40 168.80 0.0M
2025-02-18 168.82 168.82 167.54 167.74 0.0M
2025-02-17 168.50 168.82 168.38 168.52 0.0M
2025-02-14 168.84 169.32 168.56 168.88 0.0M
2025-02-13 168.10 169.22 167.42 169.22 0.0M
2025-02-12 170.22 170.22 167.64 167.64 0.0M
2025-02-11 171.12 171.12 169.54 169.54 0.0M
2025-02-10 170.80 171.28 170.52 171.16 0.0M
2025-02-07 170.84 170.84 170.10 170.60 0.0M
2025-02-06 173.64 173.64 170.70 170.70 0.0M
2025-02-05 171.72 173.18 171.40 173.18 0.0M
2025-02-04 171.06 172.20 170.96 172.20 0.0M
2025-02-03 171.08 171.64 171.08 171.64 0.0M
2025-01-31 171.06 172.14 171.06 171.62 0.0M
2025-01-30 169.38 171.02 169.16 171.02 0.0M
2025-01-29 168.66 169.20 168.34 169.16 0.0M
2025-01-28 167.08 169.68 167.08 168.78 0.0M
2025-01-27 166.42 168.74 166.42 166.78 0.0M
2025-01-24 166.94 166.94 165.12 165.78 0.0M
2025-01-23 166.34 166.92 166.34 166.68 0.0M
2025-01-22 168.60 168.60 166.02 166.20 0.0M
2025-01-21 167.04 168.86 167.00 168.86 0.0M
2025-01-20 169.56 169.56 168.10 168.34 0.0M
2025-01-17 168.88 170.10 168.88 169.56 0.0M
2025-01-16 166.80 167.94 165.92 167.94 0.0M
2025-01-15 165.48 167.40 164.92 166.94 0.0M
2025-01-14 164.44 164.48 164.16 164.16 0.0M
2025-01-13 163.68 165.32 163.68 164.58 0.0M
2025-01-10 167.38 167.38 164.62 164.62 0.0M
2025-01-09 167.44 168.44 167.44 167.96 0.0M
2025-01-08 169.38 169.38 166.66 168.08 0.0M
2025-01-07 169.82 170.26 169.28 169.82 0.0M
2025-01-06 170.80 170.80 168.88 170.44 0.0M
2025-01-03 170.24 170.88 170.24 170.64 0.0M
2025-01-02 168.74 170.26 168.10 170.26 0.0M