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
2022-12-30 145.64 146.12 145.36 145.36 0.0M
2022-12-29 144.80 146.62 144.80 146.50 0.0M
2022-12-28 146.16 146.16 145.14 145.14 0.0M
2022-12-27 146.46 146.46 145.38 145.38 0.0M
2022-12-23 146.38 146.38 145.34 145.78 0.0M
2022-12-22 147.18 147.18 145.96 146.04 0.0M
2022-12-21 146.04 146.62 146.04 146.62 0.0M
2022-12-20 144.16 145.82 144.16 145.18 0.0M
2022-12-19 145.50 146.66 145.50 145.78 0.0M
2022-12-16 147.24 147.24 144.84 145.10 0.0M
2022-12-15 150.14 150.42 147.52 147.52 0.0M
2022-12-14 149.82 150.86 149.82 150.86 0.0M
2022-12-13 148.50 149.90 148.36 149.72 0.0M
2022-12-12 149.32 149.32 148.96 149.06 0.0M
2022-12-09 148.78 149.46 148.70 149.46 0.0M
2022-12-08 148.98 148.98 147.56 148.12 0.0M
2022-12-07 149.56 149.76 149.30 149.30 0.0M
2022-12-06 150.10 150.54 149.52 149.52 0.0M
2022-12-05 149.54 150.12 149.54 149.82 0.0M
2022-12-02 149.94 150.62 149.68 149.68 0.0M
2022-12-01 149.48 151.06 149.48 150.54 0.0M
2022-11-30 147.58 148.04 146.90 148.04 0.0M
2022-11-29 147.90 147.90 146.50 146.50 0.0M
2022-11-28 148.92 149.28 147.68 147.68 0.0M
2022-11-25 149.20 149.38 149.20 149.38 0.0M
2022-11-24 148.54 149.68 148.54 149.28 0.0M
2022-11-23 146.92 147.94 146.92 147.94 0.0M
2022-11-22 148.02 148.74 147.92 147.96 0.0M
2022-11-21 147.44 147.44 147.00 147.28 0.0M
2022-11-18 145.94 147.02 145.94 147.02 0.0M
2022-11-17 145.90 145.90 143.16 144.56 0.0M
2022-11-16 145.20 145.50 144.36 145.28 0.0M
2022-11-15 145.44 145.96 145.36 145.36 0.0M
2022-11-14 143.78 145.04 143.78 144.44 0.0M
2022-11-11 144.58 144.58 143.32 143.32 0.0M
2022-11-10 141.56 145.72 141.56 145.72 0.0M
2022-11-09 140.66 141.38 140.50 141.10 0.0M
2022-11-08 137.96 140.06 137.96 140.06 0.0M
2022-11-07 138.98 139.40 138.56 138.56 0.0M
2022-11-04 138.02 138.50 137.46 138.38 0.0M
2022-11-03 136.82 137.48 136.22 137.44 0.0M
2022-11-02 138.42 139.04 138.42 138.78 0.0M
2022-11-01 138.74 139.84 138.62 138.62 0.0M
2022-10-31 137.80 137.96 137.22 137.96 0.0M
2022-10-28 136.40 137.46 136.40 137.46 0.0M
2022-10-27 135.32 137.66 135.32 137.66 0.0M
2022-10-26 135.04 135.94 135.04 135.94 0.0M
2022-10-25 132.70 135.18 132.40 135.16 0.0M
2022-10-24 131.18 132.64 131.18 132.32 0.0M
2022-10-21 129.66 129.66 128.26 128.90 0.0M
2022-10-20 130.06 130.14 129.92 130.02 0.0M
2022-10-19 130.94 130.94 129.42 130.26 0.0M
2022-10-18 131.20 132.04 130.88 130.88 0.0M
2022-10-17 128.92 131.24 128.92 131.04 0.0M
2022-10-14 128.40 129.06 127.80 127.80 0.0M
2022-10-13 122.96 126.30 122.96 125.90 0.0M
2022-10-12 125.60 125.60 124.08 124.08 0.0M
2022-10-11 127.98 127.98 125.92 126.22 0.0M
2022-10-10 128.48 128.72 128.38 128.48 0.0M
2022-10-07 130.24 131.96 129.40 129.40 0.0M
2022-10-06 133.32 133.32 130.64 130.70 0.0M
2022-10-05 135.26 135.84 133.30 133.34 0.0M
2022-10-04 134.40 135.40 134.40 135.34 0.0M
2022-10-03 130.20 134.10 130.20 133.78 0.0M
2022-09-30 131.30 131.30 130.26 130.66 0.0M
2022-09-29 131.68 131.68 129.98 130.50 0.0M
2022-09-28 131.86 133.36 130.62 133.26 0.0M
2022-09-27 136.72 136.72 132.14 132.14 0.0M
2022-09-26 138.22 138.60 136.14 136.30 0.0M
2022-09-23 143.02 143.02 138.30 139.50 0.0M
2022-09-22 143.32 143.58 142.84 142.84 0.0M
2022-09-21 142.42 144.82 142.42 144.76 0.0M
2022-09-20 145.84 145.84 142.14 142.22 0.0M
2022-09-19 144.36 144.62 143.26 144.30 0.0M
2022-09-16 143.86 145.50 143.86 144.68 0.0M
2022-09-15 145.68 146.14 144.74 144.96 0.0M
2022-09-14 148.72 148.72 146.88 146.88 0.0M
2022-09-13 149.66 150.98 149.12 149.12 0.0M
2022-09-12 147.52 149.12 147.52 149.08 0.0M
2022-09-09 146.22 148.10 146.22 147.52 0.0M
2022-09-08 146.26 146.68 145.82 146.68 0.0M
2022-09-07 143.20 147.72 142.84 146.62 0.0M
2022-09-06 146.00 146.00 143.48 143.60 0.0M
2022-09-05 142.50 145.10 142.50 145.10 0.0M
2022-09-02 143.30 145.00 143.14 144.90 0.0M
2022-09-01 143.26 144.08 142.74 143.24 0.0M
2022-08-31 147.46 147.46 143.62 143.62 0.0M
2022-08-30 149.82 149.82 147.36 147.36 0.0M
2022-08-29 149.82 149.82 149.14 149.50 0.0M
2022-08-26 154.98 154.98 151.64 151.64 0.0M
2022-08-25 154.52 155.20 154.06 154.18 0.0M
2022-08-24 154.20 154.58 154.14 154.18 0.0M
2022-08-23 154.82 154.82 154.38 154.38 0.0M
2022-08-22 154.90 155.24 154.16 155.24 0.0M
2022-08-19 155.54 155.54 154.66 155.26 0.0M
2022-08-18 156.24 156.24 155.84 155.84 0.0M
2022-08-17 157.06 157.06 156.16 156.28 0.0M
2022-08-16 156.24 157.38 156.24 157.06 0.0M
2022-08-15 154.90 155.44 154.82 155.44 0.0M
2022-08-12 154.04 154.52 154.04 154.08 0.0M
2022-08-11 153.48 154.52 153.48 153.48 0.0M
2022-08-10 154.54 154.98 153.80 153.82 0.0M
2022-08-09 152.86 154.72 152.68 154.44 0.0M
2022-08-08 152.90 153.50 152.42 153.34 0.0M
2022-08-05 152.16 152.16 150.88 151.10 0.0M
2022-08-04 151.50 152.06 151.50 151.68 0.0M
2022-08-03 152.30 152.98 151.08 151.08 0.0M
2022-08-02 151.22 152.42 151.08 152.42 0.0M
2022-08-01 151.26 152.40 151.26 151.56 0.0M
2022-07-29 151.16 152.18 151.16 151.34 0.0M
2022-07-28 147.90 149.72 147.60 149.72 0.0M
2022-07-27 147.50 147.66 146.56 147.66 0.0M
2022-07-26 145.46 146.58 145.46 146.58 0.0M
2022-07-25 145.14 146.22 145.14 145.72 0.0M
2022-07-22 143.80 145.54 143.80 145.54 0.0M
2022-07-21 144.64 144.64 143.32 143.52 0.0M
2022-07-20 147.68 147.68 145.28 145.28 0.0M
2022-07-19 145.06 146.64 145.06 146.64 0.0M
2022-07-18 143.98 145.44 143.98 145.38 0.0M
2022-07-15 143.00 144.36 142.94 144.00 0.0M
2022-07-14 145.08 145.08 142.28 142.28 0.0M
2022-07-13 145.42 145.42 144.76 145.16 0.0M
2022-07-12 146.04 147.10 145.90 146.00 0.0M
2022-07-11 144.20 146.12 144.20 146.04 0.0M
2022-07-08 145.18 145.18 144.42 144.52 0.0M
2022-07-07 144.12 144.70 143.10 144.70 0.0M
2022-07-06 142.26 143.16 141.70 142.94 0.0M
2022-07-05 143.88 144.04 141.32 141.32 0.0M
2022-07-04 145.80 145.98 143.82 143.82 0.0M
2022-07-01 139.42 144.88 139.42 144.88 0.0M
2022-06-30 141.42 142.10 140.10 140.44 0.0M
2022-06-29 145.58 145.58 142.74 143.78 0.0M
2022-06-28 143.32 144.98 143.32 144.98 0.0M
2022-06-27 143.86 144.14 142.02 142.82 0.0M
2022-06-24 142.84 143.88 142.84 143.66 0.0M
2022-06-23 139.60 142.72 139.04 141.54 0.0M
2022-06-22 140.98 141.04 139.98 140.64 0.0M
2022-06-21 143.74 143.74 142.04 142.04 0.0M
2022-06-20 142.44 144.50 141.64 143.58 0.0M
2022-06-17 141.52 143.64 140.94 141.76 0.0M
2022-06-16 145.14 145.14 141.08 141.84 0.0M
2022-06-15 144.96 145.32 144.94 144.94 0.0M
2022-06-14 147.62 147.62 142.70 142.70 0.0M
2022-06-13 147.64 147.64 145.88 146.44 0.0M
2022-06-10 151.22 151.22 149.10 149.18 0.0M
2022-06-09 152.98 152.98 151.06 152.06 0.0M
2022-06-08 155.12 155.12 152.52 153.28 0.0M
2022-06-07 154.34 155.28 154.02 155.10 0.0M
2022-06-06 155.60 155.60 154.72 155.18 0.0M
2022-06-03 154.22 154.22 153.08 153.18 0.0M
2022-06-02 153.60 154.04 153.10 153.10 0.0M
2022-06-01 155.34 155.34 153.08 153.08 0.0M
2022-05-31 156.08 156.08 154.64 155.08 0.0M
2022-05-30 156.94 156.94 155.54 155.90 0.0M
2022-05-27 158.26 158.26 156.04 156.86 0.0M
2022-05-26 159.50 159.50 158.10 158.10 0.0M
2022-05-25 159.64 159.78 159.00 159.64 0.0M
2022-05-24 156.56 156.58 155.44 156.58 0.0M
2022-05-23 159.02 159.30 158.04 159.30 0.0M
2022-05-20 157.02 158.94 157.02 158.28 0.0M
2022-05-19 155.50 156.54 155.44 155.86 0.0M
2022-05-18 156.86 156.86 155.96 156.02 0.0M
2022-05-17 155.24 155.98 155.24 155.54 0.0M
2022-05-16 152.06 154.38 152.06 154.20 0.0M
2022-05-13 150.20 152.48 150.20 152.48 0.0M
2022-05-12 151.24 151.24 149.44 149.44 0.0M
2022-05-11 150.20 152.94 149.90 152.94 0.0M
2022-05-10 149.34 150.14 149.34 149.50 0.0M
2022-05-09 151.84 151.84 148.86 148.86 0.0M
2022-05-06 152.34 152.48 151.20 151.20 0.0M
2022-05-05 155.72 155.72 152.94 152.94 0.0M
2022-05-04 154.84 155.16 154.34 154.54 0.0M
2022-05-03 154.32 154.90 153.82 154.90 0.0M
2022-05-02 155.24 156.20 153.96 153.96 0.0M
2022-04-29 157.28 157.28 156.12 156.22 0.0M
2022-04-28 155.76 157.28 155.76 157.28 0.0M
2022-04-27 152.54 154.90 152.54 154.90 0.0M
2022-04-26 156.26 157.06 154.42 154.42 0.0M
2022-04-25 152.64 155.82 152.64 155.18 0.0M
2022-04-22 154.12 154.46 153.44 153.44 0.0M
2022-04-21 155.32 155.66 154.24 154.54 0.0M
2022-04-20 153.80 156.40 153.80 156.02 0.0M
2022-04-19 153.86 154.54 153.48 154.06 0.0M
2022-04-14 154.08 155.06 154.08 154.86 0.0M
2022-04-13 153.94 154.58 153.94 154.06 0.0M
2022-04-12 154.22 154.72 153.00 154.68 0.0M
2022-04-11 156.12 156.94 156.04 156.12 0.0M
2022-04-08 156.84 157.94 156.72 157.94 0.0M
2022-04-07 157.00 158.12 155.12 155.38 0.0M
2022-04-06 155.16 156.70 154.92 156.70 0.0M
2022-04-05 152.72 156.00 152.72 155.62 0.0M
2022-04-04 153.10 153.10 151.42 152.64 0.0M
2022-04-01 152.38 153.00 151.88 151.88 0.0M
2022-03-31 151.72 153.12 151.72 152.12 0.0M
2022-03-30 149.50 151.32 149.42 151.32 0.0M
2022-03-29 149.80 150.00 148.74 150.00 0.0M
2022-03-28 147.30 148.96 147.30 148.08 0.0M
2022-03-25 146.00 147.06 146.00 146.54 0.0M
2022-03-24 146.96 146.96 145.52 145.68 0.0M
2022-03-23 149.16 149.16 145.30 145.34 0.0M
2022-03-22 149.06 149.32 148.16 149.32 0.0M
2022-03-21 148.36 149.10 147.92 147.92 0.0M
2022-03-18 148.08 148.98 146.98 148.70 0.0M
2022-03-17 147.32 148.32 146.68 148.32 0.0M
2022-03-16 149.96 149.96 146.94 146.94 0.0M
2022-03-15 146.08 148.08 145.16 148.08 0.0M
2022-03-14 146.96 147.12 146.20 146.70 0.0M
2022-03-11 147.10 147.14 145.86 146.02 0.0M
2022-03-10 147.96 147.96 145.20 145.86 0.0M
2022-03-09 145.38 149.16 145.38 149.16 0.0M
2022-03-08 140.14 144.66 140.14 142.62 0.0M
2022-03-07 138.08 141.26 135.72 140.40 0.0M
2022-03-04 143.46 143.84 140.42 140.42 0.0M
2022-03-03 147.60 147.60 142.22 142.22 0.0M
2022-03-02 149.56 149.56 147.24 147.24 0.0M
2022-03-01 156.08 156.08 149.76 149.92 0.0M
2022-02-28 152.50 156.70 152.50 156.70 0.0M
2022-02-25 147.60 153.84 147.60 153.18 0.0M
2022-02-24 142.80 146.38 142.72 146.38 0.0M
2022-02-23 148.54 149.18 147.80 147.80 0.0M
2022-02-22 145.84 147.60 145.84 147.52 0.0M
2022-02-21 150.40 150.40 147.74 147.74 0.0M
2022-02-18 150.96 151.40 149.90 150.18 0.0M
2022-02-17 150.26 151.42 149.38 150.66 0.0M
2022-02-16 148.84 149.82 148.84 149.82 0.0M
2022-02-15 147.74 149.44 147.74 149.38 0.0M
2022-02-14 147.70 148.00 147.00 147.46 0.0M
2022-02-11 150.20 150.54 149.58 150.24 0.0M
2022-02-10 152.06 152.06 150.74 151.28 0.0M
2022-02-09 151.02 151.92 151.02 151.36 0.0M
2022-02-08 150.58 150.58 149.28 149.50 0.0M
2022-02-07 151.96 151.96 149.66 149.86 0.0M
2022-02-04 154.24 154.24 150.96 151.42 0.0M
2022-02-03 155.94 156.32 153.98 153.98 0.0M
2022-02-02 155.52 155.98 155.08 155.98 0.0M
2022-02-01 155.66 156.30 155.00 155.00 0.0M
2022-01-31 155.28 155.66 153.76 154.24 0.0M
2022-01-28 155.26 155.26 153.36 153.86 0.0M
2022-01-27 151.16 155.76 151.16 155.24 0.0M
2022-01-26 151.38 152.84 151.38 152.42 0.0M
2022-01-25 151.38 151.40 150.40 150.40 0.0M
2022-01-24 153.44 153.44 150.04 150.78 0.0M
2022-01-21 155.12 155.12 153.44 153.52 0.0M
2022-01-20 154.16 156.20 154.16 156.20 0.0M
2022-01-19 152.60 153.66 151.96 153.52 0.0M
2022-01-18 154.16 154.16 153.26 153.54 0.0M
2022-01-17 154.54 154.64 154.08 154.52 0.0M
2022-01-14 153.76 154.12 153.46 153.82 0.0M
2022-01-13 152.96 154.66 152.96 154.38 0.0M
2022-01-12 154.32 154.32 153.04 153.56 0.0M
2022-01-11 153.52 153.98 153.46 153.46 0.0M
2022-01-10 154.16 154.22 153.12 153.20 0.0M
2022-01-07 153.48 154.30 153.00 153.50 0.0M
2022-01-06 155.04 155.04 153.90 153.90 0.0M
2022-01-05 157.52 157.52 156.26 156.26 0.0M
2022-01-04 159.10 159.10 157.74 158.20 0.0M
2022-01-03 157.40 159.04 157.40 158.64 0.0M