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
2021-12-30 157.62 158.12 157.62 157.94 0.0M
2021-12-29 157.66 157.66 157.30 157.42 0.0M
2021-12-28 155.08 157.36 155.08 157.22 0.0M
2021-12-27 155.34 155.78 155.30 155.42 0.0M
2021-12-23 155.20 155.62 155.20 155.62 0.0M
2021-12-22 154.64 155.00 153.34 155.00 0.0M
2021-12-21 152.88 154.70 152.80 154.70 0.0M
2021-12-20 150.26 151.98 150.26 151.98 0.0M
2021-12-17 152.60 152.60 151.38 152.58 0.0M
2021-12-16 153.54 153.54 151.80 152.44 0.0M
2021-12-15 151.68 152.44 151.68 152.42 0.0M
2021-12-14 151.78 152.04 150.92 150.92 0.0M
2021-12-13 151.44 152.26 151.44 151.66 0.0M
2021-12-10 151.70 151.90 151.70 151.80 0.0M
2021-12-09 152.26 152.80 152.26 152.68 0.0M
2021-12-08 152.98 153.92 152.14 152.14 0.0M
2021-12-07 151.90 152.74 151.90 152.74 0.0M
2021-12-06 148.96 151.34 148.96 151.32 0.0M
2021-12-03 148.48 148.96 147.82 148.00 0.0M
2021-12-02 149.46 149.46 147.62 147.64 0.0M
2021-12-01 149.72 150.66 149.30 150.66 0.0M
2021-11-30 148.94 150.44 148.54 149.26 0.0M
2021-11-29 149.52 150.88 149.16 150.02 0.0M
2021-11-26 149.84 151.06 149.30 149.30 0.0M
2021-11-25 151.42 153.34 151.42 153.24 0.0M
2021-11-24 149.50 150.60 149.50 150.60 0.0M
2021-11-23 149.08 149.86 149.08 149.10 0.0M
2021-11-22 149.90 150.68 149.00 149.76 0.0M
2021-11-19 150.92 151.00 149.94 149.96 0.0M
2021-11-18 151.74 152.00 151.08 151.22 0.0M
2021-11-17 151.34 151.92 151.34 151.74 0.0M
2021-11-16 152.50 152.50 151.72 151.72 0.0M
2021-11-15 150.18 152.08 150.18 152.08 0.0M
2021-11-12 150.54 151.14 150.26 150.74 0.0M
2021-11-11 151.16 151.22 150.68 150.84 0.0M
2021-11-10 149.56 151.04 149.56 151.02 0.0M
2021-11-09 149.60 150.64 149.36 149.36 0.0M
2021-11-08 151.58 151.58 150.30 150.30 0.0M
2021-11-05 151.32 151.34 150.82 151.00 0.0M
2021-11-04 151.08 151.94 151.08 151.56 0.0M
2021-11-03 150.94 151.02 150.92 150.94 0.0M
2021-11-02 151.62 152.38 151.62 151.98 0.0M
2021-11-01 150.60 152.36 150.60 152.16 0.0M
2021-10-29 151.70 151.70 150.48 150.48 0.0M
2021-10-28 150.76 152.12 150.76 152.12 0.0M
2021-10-27 149.60 151.12 149.60 150.90 0.0M
2021-10-26 148.14 149.28 148.14 149.28 0.0M
2021-10-25 148.76 148.76 147.58 147.70 0.0M
2021-10-22 148.16 149.00 148.16 148.60 0.0M
2021-10-21 148.36 148.50 148.16 148.16 0.0M
2021-10-20 146.30 148.88 146.30 148.82 0.0M
2021-10-19 145.14 146.32 145.14 146.32 0.0M
2021-10-18 144.34 144.64 144.34 144.36 0.0M
2021-10-15 144.74 145.02 143.12 144.74 0.0M
2021-10-14 144.18 145.00 144.18 144.76 0.0M
2021-10-13 141.58 144.26 141.58 144.08 0.0M
2021-10-12 139.66 142.28 139.66 142.28 0.0M
2021-10-11 142.34 142.34 140.80 141.04 0.0M
2021-10-08 143.68 143.68 142.76 142.76 0.0M
2021-10-07 144.74 144.74 143.40 143.68 0.0M
2021-10-06 141.24 141.90 140.16 141.58 0.0M
2021-10-05 141.56 142.58 141.56 142.58 0.0M
2021-10-04 140.66 141.28 140.52 140.82 0.0M
2021-10-01 138.22 140.78 138.22 140.78 0.0M
2021-09-30 142.02 142.02 139.08 139.08 0.0M
2021-09-29 141.94 142.82 140.64 141.12 0.0M
2021-09-28 143.74 143.74 141.30 141.46 0.0M
2021-09-27 145.02 145.32 144.08 144.08 0.0M
2021-09-24 145.92 145.98 144.42 144.42 0.0M
2021-09-23 145.86 147.28 145.64 146.34 0.0M
2021-09-22 146.12 146.12 144.82 145.14 0.0M
2021-09-21 145.30 145.66 145.06 145.66 0.0M
2021-09-20 144.48 144.86 143.48 144.26 0.0M
2021-09-17 147.70 147.70 145.42 145.56 0.0M
2021-09-16 146.76 147.02 146.30 146.92 0.0M
2021-09-15 150.36 150.36 146.88 146.88 0.0M
2021-09-14 150.86 151.24 150.52 151.24 0.0M
2021-09-13 149.66 151.60 149.66 151.20 0.0M
2021-09-10 150.64 150.64 148.76 148.76 0.0M
2021-09-09 150.30 151.44 150.26 150.68 0.0M
2021-09-08 149.76 151.12 149.76 151.12 0.0M
2021-09-07 151.96 151.96 150.60 150.98 0.0M
2021-09-06 153.10 153.10 152.32 152.32 0.0M
2021-09-03 153.48 153.48 152.20 152.94 0.0M
2021-09-02 153.70 153.90 153.58 153.70 0.0M
2021-09-01 153.18 154.42 152.76 153.90 0.0M
2021-08-31 151.80 152.80 151.80 152.44 0.0M
2021-08-30 151.56 151.84 151.56 151.84 0.0M
2021-08-27 151.60 151.60 151.40 151.40 0.0M
2021-08-26 152.78 152.78 151.88 151.88 0.0M
2021-08-25 154.50 154.50 153.32 153.32 0.0M
2021-08-24 155.20 155.20 154.14 154.60 0.0M
2021-08-23 156.74 156.74 154.84 154.96 0.0M
2021-08-20 155.12 156.20 155.10 156.00 0.0M
2021-08-19 152.68 154.72 152.68 154.66 0.0M
2021-08-18 151.24 153.44 151.10 153.40 0.0M
2021-08-17 150.34 151.42 150.10 151.20 0.0M
2021-08-16 150.36 151.10 150.36 151.10 0.0M
2021-08-13 149.92 150.92 149.92 150.92 0.0M
2021-08-12 150.52 150.52 149.76 149.76 0.0M
2021-08-11 149.68 150.42 149.68 150.42 0.0M
2021-08-10 149.56 150.38 149.56 150.00 0.0M
2021-08-09 148.92 150.02 148.82 149.50 0.0M
2021-08-06 147.78 148.36 147.64 148.24 0.0M
2021-08-05 148.08 148.10 148.04 148.10 0.0M
2021-08-04 147.38 147.76 147.16 147.76 0.0M
2021-08-03 146.84 147.42 146.76 147.28 0.0M
2021-08-02 147.16 147.16 146.14 146.74 0.0M
2021-07-30 147.48 147.48 146.24 146.24 0.0M
2021-07-29 148.54 148.58 148.28 148.44 0.0M
2021-07-28 148.02 149.02 148.02 148.86 0.0M
2021-07-27 148.36 148.36 147.02 147.40 0.0M
2021-07-26 147.70 148.14 147.70 148.14 0.0M
2021-07-23 147.32 148.46 146.92 148.26 0.0M
2021-07-22 145.74 147.20 145.74 147.00 0.0M
2021-07-21 143.90 145.22 143.90 145.22 0.0M
2021-07-20 144.16 145.04 142.88 143.32 0.0M
2021-07-19 146.24 146.24 143.76 143.76 0.0M
2021-07-16 146.26 146.96 146.26 146.96 0.0M
2021-07-15 146.92 146.92 146.04 146.04 0.0M
2021-07-14 148.06 148.06 146.88 147.50 0.0M
2021-07-13 148.12 148.44 147.98 148.44 0.0M
2021-07-12 147.46 148.62 147.46 148.62 0.0M
2021-07-09 146.10 146.80 145.96 146.64 0.0M
2021-07-08 147.98 147.98 145.52 145.88 0.0M
2021-07-07 146.68 148.64 146.68 148.60 0.0M
2021-07-06 145.22 146.44 145.22 146.44 0.0M
2021-07-05 145.44 145.76 144.76 145.62 0.0M
2021-07-02 145.14 145.46 145.06 145.46 0.0M
2021-07-01 144.82 145.16 143.30 144.82 0.0M
2021-06-30 145.00 145.00 143.30 143.60 0.0M
2021-06-29 144.80 145.40 144.56 145.34 0.0M
2021-06-28 144.44 144.86 144.34 144.86 0.0M
2021-06-25 144.76 144.76 143.74 144.48 0.0M
2021-06-24 144.04 145.02 144.04 145.02 0.0M
2021-06-23 145.92 145.92 143.80 143.80 0.0M
2021-06-22 146.48 146.48 146.04 146.04 0.0M
2021-06-21 145.40 146.86 145.40 146.36 0.0M
2021-06-18 147.48 147.48 145.84 145.94 0.0M
2021-06-17 147.92 147.92 146.66 147.68 0.0M
2021-06-16 147.20 149.40 147.20 149.00 0.0M
2021-06-15 147.96 147.96 147.40 147.50 0.0M
2021-06-14 146.88 147.52 146.88 147.52 0.0M
2021-06-11 145.14 145.96 145.14 145.96 0.0M
2021-06-10 145.92 145.92 144.64 144.76 0.0M
2021-06-09 145.66 146.06 145.60 145.60 0.0M
2021-06-08 146.04 146.24 145.86 145.86 0.0M
2021-06-07 144.70 145.46 144.70 145.46 0.0M
2021-06-04 145.22 145.22 144.40 144.92 0.0M
2021-06-03 145.60 145.60 144.02 144.64 0.0M
2021-06-02 146.72 146.72 145.50 145.50 0.0M
2021-06-01 146.80 148.00 146.56 146.76 0.0M
2021-05-31 147.70 147.70 146.52 146.52 0.0M
2021-05-28 147.52 148.52 147.52 148.10 0.0M
2021-05-27 148.70 148.70 147.52 147.52 0.0M
2021-05-26 149.08 149.24 148.92 148.92 0.0M
2021-05-25 149.16 149.16 148.76 148.76 0.0M
2021-05-21 148.64 149.32 148.64 149.18 0.0M
2021-05-20 146.66 148.26 146.54 148.26 0.0M
2021-05-19 146.50 146.90 146.28 146.28 0.0M
2021-05-18 148.02 148.16 147.52 147.52 0.0M
2021-05-17 147.66 147.66 146.20 146.72 0.0M
2021-05-14 146.28 147.24 145.94 147.22 0.0M
2021-05-13 142.74 145.30 142.64 145.30 0.0M
2021-05-12 144.74 145.68 144.00 144.00 0.0M
2021-05-11 146.24 146.24 143.88 144.00 0.0M
2021-05-10 147.04 147.38 146.72 147.10 0.0M
2021-05-07 146.22 147.40 146.00 147.40 0.0M
2021-05-06 146.02 146.02 145.62 145.78 0.0M
2021-05-05 145.42 145.88 145.42 145.76 0.0M
2021-05-04 146.88 146.88 144.42 144.42 0.0M
2021-05-03 145.52 146.62 145.52 146.62 0.0M
2021-04-30 145.82 145.82 144.80 145.04 0.0M
2021-04-29 146.66 146.66 145.00 145.26 0.0M
2021-04-28 147.36 147.56 146.50 146.68 0.0M
2021-04-27 148.94 148.94 147.50 147.50 0.0M
2021-04-26 148.48 148.48 147.86 147.92 0.0M
2021-04-23 149.04 149.10 148.22 148.54 0.0M
2021-04-22 146.08 148.82 146.08 148.74 0.0M
2021-04-21 146.54 146.54 145.38 145.38 0.0M
2021-04-20 147.68 147.68 146.10 146.14 0.0M
2021-04-19 148.54 148.54 148.04 148.04 0.0M
2021-04-16 146.70 147.76 146.70 147.76 0.0M
2021-04-15 146.72 147.20 146.32 147.20 0.0M
2021-04-14 147.36 147.54 146.40 146.54 0.0M
2021-04-13 148.42 148.42 146.96 147.60 0.0M
2021-04-12 147.34 148.42 147.34 148.22 0.0M
2021-04-09 148.12 148.12 147.70 147.72 0.0M
2021-04-08 146.98 148.14 146.98 148.14 0.0M
2021-04-07 146.52 147.12 146.36 146.36 0.0M
2021-04-06 147.22 147.22 145.54 146.14 0.0M
2021-04-01 144.62 145.40 144.62 145.28 0.0M
2021-03-31 143.12 144.76 143.12 144.68 0.0M
2021-03-30 144.88 144.88 142.94 143.40 0.0M
2021-03-29 144.10 144.82 143.38 144.70 0.0M
2021-03-26 143.46 143.66 143.20 143.66 0.0M
2021-03-25 142.00 143.52 142.00 143.44 0.0M
2021-03-24 142.54 142.54 141.36 142.32 0.0M
2021-03-23 140.68 143.28 140.68 143.10 0.0M
2021-03-22 140.48 140.90 140.00 140.90 0.0M
2021-03-19 138.80 140.70 138.80 140.24 0.0M
2021-03-18 138.86 138.94 138.00 138.66 0.0M
2021-03-17 141.54 141.54 139.14 139.14 0.0M
2021-03-16 140.96 141.46 140.80 141.46 0.0M
2021-03-15 140.86 140.86 140.44 140.52 0.0M
2021-03-12 139.92 140.40 139.92 140.40 0.0M
2021-03-11 139.76 141.42 139.76 141.18 0.0M
2021-03-10 138.12 139.46 138.08 139.26 0.0M
2021-03-09 136.32 139.58 136.32 138.28 0.0M
2021-03-08 133.92 135.60 132.72 135.60 0.0M
2021-03-05 133.72 133.96 133.72 133.96 0.0M
2021-03-04 132.26 134.70 132.26 134.26 0.0M
2021-03-03 135.60 135.60 131.92 131.92 0.0M
2021-03-02 136.94 137.06 135.44 135.44 0.0M
2021-03-01 136.88 137.02 135.46 136.56 0.0M
2021-02-26 135.16 137.26 135.16 135.36 0.0M
2021-02-25 137.40 137.40 136.36 136.36 0.0M
2021-02-24 137.28 137.96 137.24 137.24 0.0M
2021-02-23 137.54 137.54 134.80 137.52 0.0M
2021-02-22 138.44 138.76 137.28 137.28 0.0M
2021-02-19 139.24 139.92 138.68 139.58 0.0M
2021-02-18 141.76 141.76 139.80 139.80 0.0M
2021-02-17 140.58 141.50 140.58 141.50 0.0M
2021-02-16 143.42 143.42 141.12 141.12 0.0M
2021-02-15 143.30 143.48 143.16 143.36 0.0M
2021-02-12 142.30 142.72 141.72 142.72 0.0M
2021-02-11 142.04 143.16 142.04 142.70 0.0M
2021-02-10 143.08 143.32 141.88 141.88 0.0M
2021-02-09 143.86 143.86 141.90 142.02 0.0M
2021-02-08 146.48 146.52 144.34 144.34 0.0M
2021-02-05 147.14 147.14 146.00 146.00 0.0M
2021-02-04 147.68 147.68 146.04 146.82 0.0M
2021-02-03 146.90 148.32 146.90 147.48 0.0M
2021-02-02 145.92 145.92 145.46 145.72 0.0M
2021-02-01 144.30 145.38 144.30 145.38 0.0M
2021-01-29 143.94 145.20 143.42 143.48 0.0M
2021-01-28 143.30 146.32 143.30 146.32 0.0M
2021-01-27 147.18 147.18 143.66 145.12 0.0M
2021-01-26 148.16 148.40 147.60 147.60 0.0M
2021-01-25 148.40 148.40 147.16 147.80 0.0M
2021-01-22 147.96 148.00 147.16 148.00 0.0M
2021-01-21 150.12 150.12 148.56 148.56 0.0M
2021-01-20 149.12 149.26 147.74 149.12 0.0M
2021-01-19 149.08 149.42 149.08 149.18 0.0M
2021-01-18 148.78 148.94 147.98 148.92 0.0M
2021-01-15 150.24 150.34 149.62 149.76 0.0M
2021-01-14 150.60 151.14 150.02 151.02 0.0M
2021-01-13 148.76 150.78 148.76 150.78 0.0M
2021-01-12 152.32 152.32 150.10 150.10 0.0M
2021-01-11 152.56 152.56 151.46 152.14 0.0M
2021-01-08 152.22 153.44 152.22 153.20 0.0M
2021-01-07 152.34 152.34 151.18 151.18 0.0M
2021-01-06 146.70 150.62 146.70 150.62 0.0M
2021-01-05 147.16 147.16 145.52 145.96 0.0M
2021-01-04 146.78 148.60 146.78 147.40 0.0M