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
2023-12-29 165.34 165.34 164.68 165.08 0.0M
2023-12-28 165.58 165.58 164.70 164.70 0.0M
2023-12-27 166.44 166.44 165.36 165.36 0.0M
2023-12-22 165.08 165.82 165.08 165.82 0.0M
2023-12-21 164.86 165.18 164.80 164.98 0.0M
2023-12-20 166.04 166.04 164.76 165.52 0.0M
2023-12-19 165.70 165.70 165.32 165.56 0.0M
2023-12-18 165.96 165.98 164.76 164.76 0.0M
2023-12-15 167.24 168.14 166.52 166.96 0.0M
2023-12-14 168.80 169.22 167.64 167.64 0.0M
2023-12-13 164.60 165.72 164.56 165.58 0.0M
2023-12-12 165.08 165.10 164.34 164.34 0.0M
2023-12-11 166.08 166.08 165.00 165.00 0.0M
2023-12-08 165.74 166.36 165.70 166.22 0.0M
2023-12-07 166.00 166.00 165.66 165.66 0.0M
2023-12-06 164.52 165.08 163.78 165.08 0.0M
2023-12-05 162.64 163.88 162.64 163.88 0.0M
2023-12-04 162.36 163.04 162.36 163.04 0.0M
2023-12-01 161.62 162.60 161.62 162.60 0.0M
2023-11-30 160.62 161.36 160.50 161.36 0.0M
2023-11-29 160.58 161.18 160.54 160.64 0.0M
2023-11-28 159.26 160.38 159.26 160.38 0.0M
2023-11-27 159.02 159.62 158.84 159.52 0.0M
2023-11-24 157.90 158.74 157.90 158.70 0.0M
2023-11-23 157.40 158.04 157.40 158.04 0.0M
2023-11-22 157.60 158.04 157.44 157.44 0.0M
2023-11-21 158.58 158.58 157.48 157.48 0.0M
2023-11-20 157.94 158.36 157.94 158.26 0.0M
2023-11-17 157.02 157.96 157.02 157.96 0.0M
2023-11-16 155.70 156.88 155.68 156.52 0.0M
2023-11-15 156.50 156.50 154.80 154.80 0.0M
2023-11-14 153.08 155.44 152.70 155.34 0.0M
2023-11-13 152.04 152.90 152.04 152.64 0.0M
2023-11-10 152.38 152.46 151.28 152.46 0.0M
2023-11-09 151.68 152.52 151.68 152.52 0.0M
2023-11-08 151.16 151.16 149.92 150.44 0.0M
2023-11-07 152.26 152.64 151.94 151.94 0.0M
2023-11-06 153.54 153.54 152.48 152.48 0.0M
2023-11-03 153.06 153.50 152.96 153.50 0.0M
2023-11-02 152.38 153.22 152.38 152.72 0.0M
2023-11-01 149.34 151.34 149.34 151.18 0.0M
2023-10-31 149.42 150.50 149.42 150.36 0.0M
2023-10-30 150.04 150.04 148.98 148.98 0.0M
2023-10-27 149.26 149.26 148.40 148.40 0.0M
2023-10-26 148.64 149.10 147.88 149.10 0.0M
2023-10-25 148.24 148.94 147.52 148.60 0.0M
2023-10-24 146.32 148.24 146.32 148.24 0.0M
2023-10-23 146.46 146.46 144.38 146.04 0.0M
2023-10-20 146.26 146.50 146.22 146.50 0.0M
2023-10-19 147.42 148.16 147.02 147.54 0.0M
2023-10-18 147.88 148.14 147.58 147.60 0.0M
2023-10-17 148.98 149.52 147.58 148.52 0.0M
2023-10-16 148.88 148.88 147.56 148.58 0.0M
2023-10-13 147.98 148.46 147.98 148.38 0.0M
2023-10-12 150.36 150.54 148.52 148.52 0.0M
2023-10-11 148.36 149.64 148.36 149.64 0.0M
2023-10-10 146.84 148.84 146.84 148.54 0.0M
2023-10-09 143.96 145.00 143.96 145.00 0.0M
2023-10-06 143.90 143.90 142.56 143.64 0.0M
2023-10-05 143.42 143.82 143.14 143.82 0.0M
2023-10-04 142.20 144.10 142.14 142.38 0.0M
2023-10-03 144.60 144.60 141.62 141.76 0.0M
2023-10-02 150.46 150.76 145.66 145.66 0.0M
2023-09-29 148.58 151.30 148.58 149.84 0.0M
2023-09-28 150.44 150.44 148.52 148.52 0.0M
2023-09-27 151.56 151.56 150.04 150.04 0.0M
2023-09-26 151.90 153.34 151.90 152.64 0.0M
2023-09-25 154.82 155.12 152.70 153.12 0.0M
2023-09-22 155.36 156.16 155.30 155.30 0.0M
2023-09-21 158.76 158.76 156.76 156.76 0.0M
2023-09-20 158.48 159.50 158.32 159.46 0.0M
2023-09-19 157.34 157.98 157.34 157.98 0.0M
2023-09-18 157.82 158.06 157.26 157.26 0.0M
2023-09-15 159.36 159.36 158.38 158.38 0.0M
2023-09-14 154.94 158.48 154.94 158.48 0.0M
2023-09-13 154.64 154.84 152.90 154.84 0.0M
2023-09-12 155.94 156.16 155.20 155.20 0.0M
2023-09-11 156.48 156.48 155.56 155.56 0.0M
2023-09-08 155.42 155.64 154.58 155.64 0.0M
2023-09-07 152.24 154.78 152.24 154.78 0.0M
2023-09-06 152.58 152.68 152.24 152.68 0.0M
2023-09-05 153.74 153.84 152.78 152.78 0.0M
2023-09-04 156.06 156.06 154.10 154.10 0.0M
2023-09-01 155.90 156.14 155.42 155.42 0.0M
2023-08-31 156.34 157.20 156.26 156.26 0.0M
2023-08-30 157.62 157.62 155.84 156.00 0.0M
2023-08-29 157.70 158.66 157.70 158.66 0.0M
2023-08-28 156.70 157.00 156.68 156.84 0.0M
2023-08-25 154.98 156.18 154.98 156.18 0.0M
2023-08-24 155.82 155.82 154.82 155.00 0.0M
2023-08-23 153.98 156.16 153.98 154.58 0.0M
2023-08-22 152.76 153.32 152.76 152.84 0.0M
2023-08-21 152.36 153.02 151.96 151.96 0.0M
2023-08-18 151.80 152.64 151.66 152.32 0.0M
2023-08-17 152.56 152.92 151.44 151.66 0.0M
2023-08-16 152.94 153.84 152.94 153.20 0.0M
2023-08-15 155.22 155.22 152.76 152.82 0.0M
2023-08-14 154.94 155.02 154.92 155.02 0.0M
2023-08-11 155.66 155.66 154.98 154.98 0.0M
2023-08-10 155.52 155.90 155.52 155.88 0.0M
2023-08-09 155.02 155.02 154.54 154.54 0.0M
2023-08-08 153.86 154.34 153.86 154.34 0.0M
2023-08-07 154.16 154.16 152.56 153.66 0.0M
2023-08-04 153.62 154.22 153.08 154.22 0.0M
2023-08-03 155.44 155.44 153.42 153.80 0.0M
2023-08-02 157.68 157.68 155.98 155.98 0.0M
2023-08-01 161.22 161.22 159.16 159.16 0.0M
2023-07-31 160.86 161.68 160.76 160.78 0.0M
2023-07-28 161.94 162.84 160.96 160.96 0.0M
2023-07-27 163.52 163.52 162.52 162.82 0.0M
2023-07-26 162.84 162.84 161.56 162.72 0.0M
2023-07-25 161.76 162.02 160.84 162.02 0.0M
2023-07-24 161.08 162.34 161.08 162.20 0.0M
2023-07-21 161.62 162.16 161.08 161.90 0.0M
2023-07-20 160.16 160.62 160.16 160.56 0.0M
2023-07-19 159.48 159.56 158.96 159.32 0.0M
2023-07-18 158.34 158.98 158.34 158.52 0.0M
2023-07-17 159.16 160.00 158.80 158.80 0.0M
2023-07-14 159.94 160.00 159.66 159.66 0.0M
2023-07-13 159.32 160.36 159.32 160.22 0.0M
2023-07-12 156.96 158.56 156.96 158.56 0.0M
2023-07-11 157.04 157.36 156.86 156.90 0.0M
2023-07-10 156.60 157.66 156.06 156.14 0.0M
2023-07-07 158.18 158.18 157.14 157.32 0.0M
2023-07-06 160.56 160.56 158.48 158.48 0.0M
2023-07-05 163.32 163.66 160.84 160.84 0.0M
2023-07-04 163.78 164.48 163.66 163.78 0.0M
2023-07-03 162.72 163.70 162.72 163.46 0.0M
2023-06-30 161.54 162.44 161.54 162.18 0.0M
2023-06-29 161.70 161.70 160.36 161.02 0.0M
2023-06-28 161.20 161.42 161.20 161.42 0.0M
2023-06-27 159.98 160.64 159.98 160.58 0.0M
2023-06-26 159.54 160.08 159.20 159.46 0.0M
2023-06-23 159.52 160.88 159.28 159.28 0.0M
2023-06-22 160.24 160.24 159.64 159.98 0.0M
2023-06-21 160.68 161.18 160.68 160.92 0.0M
2023-06-20 161.14 162.36 161.14 162.36 0.0M
2023-06-19 162.48 162.48 161.14 161.22 0.0M
2023-06-16 161.08 163.44 161.08 162.76 0.0M
2023-06-15 160.46 161.42 160.46 160.74 0.0M
2023-06-14 160.16 161.28 160.16 160.94 0.0M
2023-06-13 160.96 160.96 159.34 160.10 0.0M
2023-06-12 161.72 161.72 160.90 160.90 0.0M
2023-06-09 160.44 160.86 160.44 160.86 0.0M
2023-06-08 160.26 160.30 159.88 159.88 0.0M
2023-06-07 160.66 160.68 159.54 159.54 0.0M
2023-06-06 159.94 160.76 159.62 160.76 0.0M
2023-06-05 159.72 160.18 159.72 159.76 0.0M
2023-06-02 159.38 159.80 158.50 159.80 0.0M
2023-06-01 158.64 159.24 158.64 159.12 0.0M
2023-05-31 158.70 159.06 157.74 158.26 0.0M
2023-05-30 157.72 159.12 157.72 158.92 0.0M
2023-05-29 158.42 158.42 157.56 157.72 0.0M
2023-05-26 157.48 157.70 157.48 157.56 0.0M
2023-05-25 159.08 159.26 157.16 157.16 0.0M
2023-05-24 161.02 161.02 159.18 159.64 0.0M
2023-05-23 160.38 161.56 160.38 161.48 0.0M
2023-05-22 161.54 162.02 161.32 161.32 0.0M
2023-05-19 160.56 161.68 160.36 161.42 0.0M
2023-05-18 162.42 162.46 160.12 160.22 0.0M
2023-05-17 163.30 163.64 162.74 162.74 0.0M
2023-05-16 165.76 166.06 164.60 164.60 0.0M
2023-05-15 165.78 166.12 165.00 165.00 0.0M
2023-05-12 164.78 165.06 164.78 164.92 0.0M
2023-05-11 164.24 164.28 163.60 163.60 0.0M
2023-05-10 164.00 164.26 163.96 164.02 0.0M
2023-05-09 163.62 164.30 162.66 164.30 0.0M
2023-05-08 163.76 163.86 163.76 163.86 0.0M
2023-05-05 164.04 164.12 162.92 164.12 0.0M
2023-05-04 161.30 163.58 161.10 163.58 0.0M
2023-05-03 162.18 162.20 161.98 161.98 0.0M
2023-05-02 163.40 163.40 161.70 161.70 0.0M
2023-04-28 162.96 163.26 161.74 163.26 0.0M
2023-04-27 162.04 162.84 162.04 162.56 0.0M
2023-04-26 162.60 162.60 161.72 161.72 0.0M
2023-04-25 161.28 162.34 161.28 162.14 0.0M
2023-04-24 162.18 162.18 161.68 161.80 0.0M
2023-04-21 162.56 162.70 162.06 162.06 0.0M
2023-04-20 160.54 161.22 160.46 161.22 0.0M
2023-04-19 158.86 161.10 158.86 160.66 0.0M
2023-04-18 159.16 159.16 158.92 158.92 0.0M
2023-04-17 158.34 159.66 158.34 159.10 0.0M
2023-04-14 161.22 161.22 158.40 158.78 0.0M
2023-04-13 162.34 162.34 160.84 161.10 0.0M
2023-04-12 162.30 163.06 162.30 162.50 0.0M
2023-04-11 162.02 162.02 161.22 161.50 0.0M
2023-04-06 159.86 161.80 159.86 161.40 0.0M
2023-04-05 157.22 159.56 157.22 159.56 0.0M
2023-04-04 156.32 156.94 156.32 156.92 0.0M
2023-04-03 157.22 157.22 155.96 156.26 0.0M
2023-03-31 155.64 157.60 155.64 157.08 0.0M
2023-03-30 155.06 156.38 155.06 156.10 0.0M
2023-03-29 152.34 153.90 152.06 153.90 0.0M
2023-03-28 151.96 152.18 151.72 151.90 0.0M
2023-03-27 150.60 151.80 150.60 151.70 0.0M
2023-03-24 150.42 150.42 149.12 149.64 0.0M
2023-03-23 150.92 151.78 150.76 151.50 0.0M
2023-03-22 150.94 151.00 150.24 150.82 0.0M
2023-03-21 150.90 151.46 150.78 150.78 0.0M
2023-03-20 148.62 150.50 148.62 150.34 0.0M
2023-03-17 150.78 150.78 148.04 148.18 0.0M
2023-03-16 150.00 150.62 149.56 150.62 0.0M
2023-03-15 151.00 151.56 148.54 148.54 0.0M
2023-03-14 149.50 150.98 149.50 150.82 0.0M
2023-03-13 148.60 148.66 147.86 148.42 0.0M
2023-03-10 149.72 149.72 148.70 148.96 0.0M
2023-03-09 148.90 148.96 147.80 148.96 0.0M
2023-03-08 147.78 148.98 147.68 148.98 0.0M
2023-03-07 148.80 149.68 148.36 148.36 0.0M
2023-03-06 149.52 149.52 148.38 148.82 0.0M
2023-03-03 149.24 149.46 148.66 149.04 0.0M
2023-03-02 146.48 148.28 146.48 147.96 0.0M
2023-03-01 149.92 149.92 146.78 146.78 0.0M
2023-02-28 151.16 151.26 150.26 150.56 0.0M
2023-02-27 151.70 151.70 151.68 151.68 0.0M
2023-02-24 151.54 151.54 150.46 150.46 0.0M
2023-02-23 151.54 151.62 150.94 150.94 0.0M
2023-02-22 152.22 153.00 151.32 151.74 0.0M
2023-02-21 152.00 153.64 152.00 152.78 0.0M
2023-02-20 152.16 152.16 151.70 151.70 0.0M
2023-02-17 149.44 151.42 149.44 151.42 0.0M
2023-02-16 151.08 151.44 149.80 150.08 0.0M
2023-02-15 150.42 150.56 150.12 150.56 0.0M
2023-02-14 150.70 150.90 150.08 150.08 0.0M
2023-02-13 149.38 150.10 149.38 150.10 0.0M
2023-02-10 149.46 149.48 148.62 149.48 0.0M
2023-02-09 150.52 150.52 149.52 149.52 0.0M
2023-02-08 150.42 150.42 149.72 149.72 0.0M
2023-02-07 150.64 150.64 149.40 149.48 0.0M
2023-02-06 149.42 149.86 148.68 149.86 0.0M
2023-02-03 149.64 149.72 149.48 149.60 0.0M
2023-02-02 149.18 150.68 148.88 150.68 0.0M
2023-02-01 149.02 149.06 148.62 148.62 0.0M
2023-01-31 150.16 150.16 148.28 148.98 0.0M
2023-01-30 150.26 150.26 149.60 149.88 0.0M
2023-01-27 150.98 150.98 150.10 150.48 0.0M
2023-01-26 151.84 151.84 150.54 150.94 0.0M
2023-01-25 151.14 151.42 150.96 151.42 0.0M
2023-01-24 150.78 151.12 150.56 150.88 0.0M
2023-01-23 150.64 150.66 150.18 150.18 0.0M
2023-01-20 150.58 151.02 150.18 150.18 0.0M
2023-01-19 151.04 151.04 149.68 150.30 0.0M
2023-01-18 151.68 151.68 151.02 151.02 0.0M
2023-01-17 151.18 151.68 150.50 151.62 0.0M
2023-01-16 151.70 151.70 151.20 151.56 0.0M
2023-01-13 151.78 152.24 151.24 151.36 0.0M
2023-01-12 151.62 152.04 151.62 151.98 0.0M
2023-01-11 148.84 150.44 148.84 150.44 0.0M
2023-01-10 149.06 149.06 148.58 148.68 0.0M
2023-01-09 148.86 149.42 147.98 149.06 0.0M
2023-01-06 147.96 149.48 147.96 149.48 0.0M
2023-01-05 148.56 149.32 147.94 147.94 0.0M
2023-01-04 147.36 148.78 147.36 148.78 0.0M
2023-01-03 146.42 147.64 146.42 146.64 0.0M
2023-01-02 145.76 147.64 145.76 147.12 0.0M