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
2024-12-30 166.12 166.82 166.12 166.72 0.0M
2024-12-27 164.18 166.34 164.18 166.34 0.0M
2024-12-23 164.42 165.40 164.28 165.14 0.0M
2024-12-20 163.36 164.90 162.66 164.74 0.0M
2024-12-19 163.90 164.48 163.90 164.42 0.0M
2024-12-18 167.02 167.02 165.70 165.86 0.0M
2024-12-17 166.74 167.22 165.78 166.86 0.0M
2024-12-16 168.44 168.44 167.38 167.74 0.0M
2024-12-13 168.78 169.06 168.46 168.52 0.0M
2024-12-12 169.50 169.66 169.20 169.20 0.0M
2024-12-11 170.62 170.62 169.50 169.50 0.0M
2024-12-10 170.70 171.08 170.64 170.70 0.0M
2024-12-09 172.16 172.16 171.18 171.30 0.0M
2024-12-06 173.46 173.46 171.86 171.86 0.0M
2024-12-05 172.16 173.04 172.16 172.90 0.0M
2024-12-04 173.04 173.04 171.88 171.88 0.0M
2024-12-03 174.34 174.34 173.28 173.28 0.0M
2024-12-02 172.82 174.44 172.80 173.46 0.0M
2024-11-29 173.08 173.38 172.86 173.38 0.0M
2024-11-28 172.32 173.42 171.86 173.42 0.0M
2024-11-27 170.88 171.92 170.00 171.92 0.0M
2024-11-26 172.24 172.24 171.40 171.40 0.0M
2024-11-25 173.32 173.32 172.16 172.52 0.0M
2024-11-22 170.46 173.10 170.46 173.00 0.0M
2024-11-21 169.94 170.52 169.84 169.84 0.0M
2024-11-20 170.84 170.96 169.20 169.66 0.0M
2024-11-19 171.34 171.34 168.82 170.18 0.0M
2024-11-18 171.36 171.36 169.54 170.26 0.0M
2024-11-15 170.72 171.40 170.72 170.96 0.0M
2024-11-14 168.10 170.50 168.10 170.50 0.0M
2024-11-13 168.38 168.38 167.66 167.86 0.0M
2024-11-12 169.28 169.54 167.86 167.86 0.0M
2024-11-11 170.18 171.12 170.18 170.90 0.0M
2024-11-08 169.16 169.40 168.84 168.84 0.0M
2024-11-07 169.90 169.90 168.58 168.58 0.0M
2024-11-06 170.40 171.70 168.44 169.22 0.0M
2024-11-05 174.34 174.56 173.86 173.86 0.0M
2024-11-04 173.74 174.88 173.62 173.62 0.0M
2024-11-01 172.84 174.64 172.84 174.16 0.0M
2024-10-31 173.92 173.92 172.14 172.48 0.0M
2024-10-30 176.02 176.02 174.82 174.82 0.0M
2024-10-29 179.40 179.40 176.44 176.44 0.0M
2024-10-28 178.24 178.80 178.00 178.62 0.0M
2024-10-25 177.10 177.92 177.10 177.60 0.0M
2024-10-24 179.18 179.70 178.32 178.32 0.0M
2024-10-23 179.10 179.10 178.56 178.78 0.0M
2024-10-22 179.94 179.94 176.50 177.96 0.0M
2024-10-21 181.36 181.36 179.58 180.70 0.0M
2024-10-18 180.66 181.34 180.26 181.34 0.0M
2024-10-17 182.82 183.30 181.66 181.66 0.0M
2024-10-16 180.90 182.06 180.90 182.06 0.0M
2024-10-15 179.62 180.48 179.62 180.48 0.0M
2024-10-14 177.48 178.74 177.18 178.74 0.0M
2024-10-11 175.24 176.60 175.24 176.60 0.0M
2024-10-10 176.24 176.24 175.28 175.32 0.0M
2024-10-09 176.02 176.28 175.78 176.28 0.0M
2024-10-08 174.80 175.66 174.50 175.66 0.0M
2024-10-07 175.56 175.56 174.28 174.50 0.0M
2024-10-04 176.70 176.94 175.08 175.48 0.0M
2024-10-03 178.60 178.70 176.62 177.06 0.0M
2024-10-02 181.70 181.70 178.46 178.76 0.0M
2024-10-01 180.74 181.94 180.74 181.56 0.0M
2024-09-30 180.62 180.90 180.08 180.90 0.0M
2024-09-27 181.02 181.94 181.02 181.56 0.0M
2024-09-26 181.72 181.72 180.52 181.00 0.0M
2024-09-25 179.76 180.48 179.52 180.48 0.0M
2024-09-24 180.36 180.74 179.50 180.74 0.0M
2024-09-23 178.94 180.56 178.94 180.56 0.0M
2024-09-20 177.90 178.98 177.90 178.26 0.0M
2024-09-19 181.34 181.34 176.92 177.42 0.0M
2024-09-18 182.50 182.54 180.58 180.58 0.0M
2024-09-17 182.56 183.44 182.34 182.34 0.0M
2024-09-16 180.42 181.12 180.42 181.12 0.0M
2024-09-13 180.06 180.70 180.06 180.44 0.0M
2024-09-12 180.82 180.82 179.12 179.12 0.0M
2024-09-11 180.36 180.36 179.46 179.76 0.0M
2024-09-10 180.02 180.66 179.72 179.72 0.0M
2024-09-09 178.48 179.94 178.26 179.94 0.0M
2024-09-06 177.82 178.94 177.82 178.34 0.0M
2024-09-05 175.26 178.04 175.26 178.04 0.0M
2024-09-04 173.84 174.94 173.34 174.86 0.0M
2024-09-03 175.08 175.16 174.34 174.52 0.0M
2024-09-02 173.86 174.32 173.64 174.32 0.0M
2024-08-30 173.78 174.64 173.78 174.06 0.0M
2024-08-29 173.44 173.64 172.90 172.90 0.0M
2024-08-28 172.16 173.14 172.16 173.14 0.0M
2024-08-27 172.54 172.62 171.98 171.98 0.0M
2024-08-26 171.38 171.80 171.38 171.80 0.0M
2024-08-23 169.78 171.42 169.78 171.42 0.0M
2024-08-22 169.52 170.12 169.52 169.64 0.0M
2024-08-21 169.30 169.44 169.02 169.14 0.0M
2024-08-20 169.72 169.72 168.98 169.16 0.0M
2024-08-19 168.74 170.00 168.74 169.58 0.0M
2024-08-16 168.02 168.54 168.02 168.34 0.0M
2024-08-15 168.00 168.40 167.98 167.98 0.0M
2024-08-14 169.28 169.28 167.36 167.84 0.0M
2024-08-13 168.14 168.70 168.04 168.70 0.0M
2024-08-12 167.12 167.12 166.80 167.08 0.0M
2024-08-09 166.30 167.36 166.12 166.54 0.0M
2024-08-08 165.88 166.40 165.88 166.40 0.0M
2024-08-07 164.38 166.52 164.38 166.44 0.0M
2024-08-06 163.98 164.08 162.82 163.62 0.0M
2024-08-05 167.32 167.32 163.84 163.96 0.0M
2024-08-02 169.06 171.28 169.06 169.98 0.0M
2024-08-01 170.44 170.44 169.08 169.08 0.0M
2024-07-31 170.92 171.08 170.70 170.70 0.0M
2024-07-30 170.84 170.84 170.00 170.36 0.0M
2024-07-29 170.66 171.14 170.36 170.40 0.0M
2024-07-26 168.26 169.26 168.26 169.26 0.0M
2024-07-25 166.84 168.28 166.84 168.26 0.0M
2024-07-24 166.18 167.88 166.18 167.88 0.0M
2024-07-23 165.34 167.22 165.34 166.78 0.0M
2024-07-22 166.94 167.04 166.14 166.14 0.0M
2024-07-19 165.18 165.72 165.18 165.40 0.0M
2024-07-18 166.06 166.62 166.06 166.62 0.0M
2024-07-17 163.78 165.30 163.78 165.30 0.0M
2024-07-16 164.20 164.22 164.14 164.22 0.0M
2024-07-15 167.44 167.44 165.14 165.14 0.0M
2024-07-12 169.32 169.32 168.08 168.58 0.0M
2024-07-11 166.42 168.54 166.42 168.54 0.0M
2024-07-10 164.22 165.74 164.22 165.74 0.0M
2024-07-09 164.88 165.22 163.42 163.78 0.0M
2024-07-08 165.36 165.86 164.66 164.66 0.0M
2024-07-05 164.32 165.90 164.32 165.90 0.0M
2024-07-04 164.42 164.42 163.32 164.24 0.0M
2024-07-03 162.12 163.82 162.12 163.64 0.0M
2024-07-02 161.76 161.88 161.16 161.18 0.0M
2024-07-01 162.88 163.64 161.98 161.98 0.0M
2024-06-28 160.74 161.72 159.92 159.96 0.0M
2024-06-27 163.02 163.02 160.88 160.88 0.0M
2024-06-26 163.86 163.86 162.92 162.92 0.0M
2024-06-25 164.30 164.30 164.10 164.10 0.0M
2024-06-24 163.40 163.80 163.22 163.80 0.0M
2024-06-21 163.94 163.94 163.14 163.14 0.0M
2024-06-20 161.68 163.42 161.68 163.42 0.0M
2024-06-19 161.76 161.76 161.36 161.38 0.0M
2024-06-18 159.82 161.56 159.82 161.56 0.0M
2024-06-17 160.80 160.80 159.14 159.14 0.0M
2024-06-14 162.46 162.46 160.02 160.72 0.0M
2024-06-13 162.96 162.96 161.94 162.42 0.0M
2024-06-12 162.78 164.04 162.34 163.48 0.0M
2024-06-11 165.02 165.02 162.34 162.34 0.0M
2024-06-10 162.54 163.98 162.46 163.98 0.0M
2024-06-07 166.22 166.22 164.36 164.36 0.0M
2024-06-06 166.40 167.82 166.12 166.12 0.0M
2024-06-05 167.70 167.70 166.80 166.80 0.0M
2024-06-04 165.62 166.92 165.62 166.74 0.0M
2024-06-03 165.66 165.68 164.78 165.68 0.0M
2024-05-31 162.42 163.98 162.42 163.98 0.0M
2024-05-30 161.02 161.98 161.02 161.98 0.0M
2024-05-29 162.62 162.62 160.74 160.80 0.0M
2024-05-28 165.18 165.18 163.74 163.74 0.0M
2024-05-27 163.58 164.84 163.58 164.84 0.0M
2024-05-24 163.02 163.74 162.34 162.88 0.0M
2024-05-23 167.22 167.22 165.04 165.04 0.0M
2024-05-22 168.88 169.50 168.80 169.50 0.0M
2024-05-21 168.70 169.62 168.64 169.62 0.0M
2024-05-20 170.64 170.70 169.90 169.90 0.0M
2024-05-17 171.12 171.12 169.48 170.32 0.0M
2024-05-16 171.40 171.52 171.10 171.42 0.0M
2024-05-15 169.08 171.58 169.08 171.20 0.0M
2024-05-14 168.30 169.00 167.74 168.50 0.0M
2024-05-13 168.26 168.26 167.22 167.60 0.0M
2024-05-10 167.26 169.00 167.26 168.44 0.0M
2024-05-09 164.62 166.00 164.62 166.00 0.0M
2024-05-08 164.02 165.08 164.02 164.74 0.0M
2024-05-07 161.90 163.66 161.72 163.66 0.0M
2024-05-06 160.36 161.60 160.36 161.00 0.0M
2024-05-03 159.66 160.28 159.26 159.94 0.0M
2024-05-02 158.30 159.72 158.30 159.08 0.0M
2024-04-30 159.08 159.08 157.30 157.42 0.0M
2024-04-29 157.64 158.52 157.64 158.42 0.0M
2024-04-26 156.62 157.16 156.62 157.04 0.0M
2024-04-25 156.62 156.86 155.88 155.88 0.0M
2024-04-24 156.74 156.90 156.52 156.52 0.0M
2024-04-23 156.76 157.28 156.58 157.28 0.0M
2024-04-22 156.08 156.12 154.66 156.12 0.0M
2024-04-19 154.44 155.60 154.44 155.46 0.0M
2024-04-18 154.32 154.84 154.20 154.50 0.0M
2024-04-17 152.20 153.14 152.20 152.62 0.0M
2024-04-16 153.40 154.20 152.34 152.34 0.0M
2024-04-15 155.74 155.74 154.00 154.00 0.0M
2024-04-12 154.10 156.02 154.10 155.36 0.0M
2024-04-11 151.54 152.56 151.54 152.24 0.0M
2024-04-10 154.58 154.70 151.52 151.52 0.0M
2024-04-09 153.22 154.38 153.22 153.70 0.0M
2024-04-08 153.60 154.14 153.60 153.60 0.0M
2024-04-05 155.68 155.76 153.40 153.40 0.0M
2024-04-04 156.20 157.22 156.20 156.84 0.0M
2024-04-03 156.26 156.26 155.84 155.84 0.0M
2024-04-02 158.38 158.38 156.58 156.58 0.0M
2024-03-28 158.72 158.72 157.56 157.56 0.0M
2024-03-27 156.46 158.36 156.46 158.36 0.0M
2024-03-26 156.16 156.52 156.16 156.30 0.0M
2024-03-25 155.92 156.44 155.56 156.38 0.0M
2024-03-22 154.26 156.30 154.26 156.04 0.0M
2024-03-21 155.94 156.00 154.36 154.36 0.0M
2024-03-20 153.70 155.02 153.70 155.02 0.0M
2024-03-19 153.54 153.56 153.02 153.50 0.0M
2024-03-18 154.28 154.54 154.08 154.08 0.0M
2024-03-15 155.00 155.50 154.46 154.62 0.0M
2024-03-14 154.98 156.24 154.10 154.14 0.0M
2024-03-13 154.80 154.94 154.44 154.44 0.0M
2024-03-12 155.20 155.28 153.14 153.14 0.0M
2024-03-11 156.22 156.22 155.16 155.16 0.0M
2024-03-08 155.40 156.10 155.40 155.52 0.0M
2024-03-07 154.48 156.40 154.48 156.12 0.0M
2024-03-06 153.18 155.56 153.18 154.50 0.0M
2024-03-05 150.96 153.52 150.96 153.52 0.0M
2024-03-04 151.50 151.50 150.10 150.66 0.0M
2024-03-01 151.30 152.30 150.32 150.84 0.0M
2024-02-29 150.94 152.04 150.94 151.12 0.0M
2024-02-28 151.30 151.30 149.64 150.20 0.0M
2024-02-27 150.12 151.24 149.52 151.10 0.0M
2024-02-26 151.58 151.58 150.08 150.08 0.0M
2024-02-23 152.46 152.46 151.14 152.10 0.0M
2024-02-22 154.54 154.54 152.22 152.32 0.0M
2024-02-21 153.42 153.60 153.42 153.60 0.0M
2024-02-20 152.02 153.44 152.02 153.44 0.0M
2024-02-19 152.46 152.76 151.54 151.94 0.0M
2024-02-16 152.94 152.94 151.88 152.20 0.0M
2024-02-15 152.46 153.02 152.46 153.02 0.0M
2024-02-14 152.90 152.90 151.80 151.80 0.0M
2024-02-13 152.68 153.54 152.02 152.02 0.0M
2024-02-12 151.70 152.72 151.70 152.46 0.0M
2024-02-09 151.92 151.92 150.84 151.40 0.0M
2024-02-08 154.52 154.52 152.82 152.82 0.0M
2024-02-07 156.28 156.28 154.62 154.62 0.0M
2024-02-06 156.90 156.90 155.42 155.78 0.0M
2024-02-05 158.10 158.32 157.32 157.32 0.0M
2024-02-02 160.08 160.08 157.44 157.44 0.0M
2024-02-01 158.76 159.06 158.62 158.76 0.0M
2024-01-31 158.54 160.14 158.54 160.14 0.0M
2024-01-30 158.38 158.76 157.88 158.46 0.0M
2024-01-29 158.40 158.40 157.20 158.20 0.0M
2024-01-26 160.36 160.36 158.10 158.24 0.0M
2024-01-25 159.28 159.50 158.80 159.50 0.0M
2024-01-24 160.74 160.84 160.18 160.18 0.0M
2024-01-23 161.32 161.32 159.80 159.80 0.0M
2024-01-22 161.50 161.50 159.94 161.12 0.0M
2024-01-19 160.76 161.16 160.76 160.84 0.0M
2024-01-18 160.72 160.74 160.12 160.42 0.0M
2024-01-17 162.74 162.74 160.92 161.64 0.0M
2024-01-16 165.30 165.30 164.56 164.56 0.0M
2024-01-15 167.00 167.00 166.22 166.22 0.0M
2024-01-12 165.94 166.64 165.46 166.40 0.0M
2024-01-11 167.22 167.28 164.86 164.86 0.0M
2024-01-10 167.12 167.12 166.74 166.74 0.0M
2024-01-09 167.36 167.82 166.96 167.82 0.0M
2024-01-08 166.94 167.00 166.32 167.00 0.0M
2024-01-05 165.46 166.96 165.10 166.88 0.0M
2024-01-04 165.20 166.42 165.18 166.42 0.0M
2024-01-03 164.94 165.12 163.48 163.82 0.0M
2024-01-02 166.22 166.22 164.42 164.42 0.0M