SPDR® MSCI Europe Financials UCITS ETF

SPSTZ
🏛️ germany →
123.90
Last Update: 2025-09-26
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 92.13 92.78 92.13 92.38 0.0M
2024-12-27 91.80 92.49 91.80 92.49 0.0M
2024-12-23 91.48 91.71 91.47 91.52 0.0M
2024-12-20 91.22 91.53 90.29 91.48 0.0M
2024-12-19 91.87 92.12 91.78 92.08 0.0M
2024-12-18 93.01 93.41 92.82 93.16 0.0M
2024-12-17 93.58 93.62 92.94 92.97 0.0M
2024-12-16 93.77 94.00 93.64 93.84 0.0M
2024-12-13 93.64 93.92 93.64 93.78 0.0M
2024-12-12 93.87 93.87 93.46 93.46 0.0M
2024-12-11 93.56 93.88 93.42 93.61 0.0M
2024-12-10 93.45 93.59 93.29 93.38 0.0M
2024-12-09 94.21 94.21 93.62 93.70 0.0M
2024-12-06 94.11 94.19 93.70 93.70 0.0M
2024-12-05 92.86 94.26 92.86 94.08 0.0M
2024-12-04 92.39 92.75 92.39 92.67 0.0M
2024-12-03 92.08 92.54 92.03 92.03 0.0M
2024-12-02 90.97 92.07 90.97 91.82 0.0M
2024-11-29 90.68 91.28 90.68 91.28 0.0M
2024-11-28 90.49 90.84 90.49 90.77 0.0M
2024-11-27 90.00 90.18 89.71 90.18 0.0M
2024-11-26 90.70 90.70 90.38 90.40 0.0M
2024-11-25 91.28 91.28 90.57 91.02 0.0M
2024-11-22 91.60 91.60 90.17 90.94 0.0M
2024-11-21 90.67 91.08 90.33 91.08 0.0M
2024-11-20 90.79 91.00 90.43 90.43 0.0M
2024-11-19 91.48 91.48 89.25 90.37 0.0M
2024-11-18 90.84 91.20 90.65 91.20 0.0M
2024-11-15 89.92 90.74 89.92 90.56 0.0M
2024-11-14 89.61 90.23 89.37 90.23 0.0M
2024-11-13 89.25 89.32 89.09 89.28 0.0M
2024-11-12 90.15 90.30 89.23 89.23 0.0M
2024-11-11 90.58 91.12 90.58 91.12 0.0M
2024-11-08 90.61 90.61 89.46 89.64 0.0M
2024-11-07 91.27 91.27 90.69 90.69 0.0M
2024-11-06 92.14 92.14 90.60 90.71 0.0M
2024-11-05 90.52 90.98 90.52 90.98 0.0M
2024-11-04 90.37 90.73 90.37 90.42 0.0M
2024-11-01 89.26 90.61 89.26 90.33 0.0M
2024-10-31 89.00 89.75 89.00 89.20 0.0M
2024-10-30 90.54 90.54 89.70 89.79 0.0M
2024-10-29 91.51 91.65 90.73 90.73 0.0M
2024-10-28 90.46 90.88 89.92 90.88 0.0M
2024-10-25 90.53 90.79 90.07 90.08 0.0M
2024-10-24 90.60 90.90 90.46 90.46 0.0M
2024-10-23 91.12 91.12 90.53 90.53 0.0M
2024-10-22 90.94 90.97 90.23 90.97 0.0M
2024-10-21 91.74 91.92 91.18 91.18 0.0M
2024-10-18 91.54 91.99 91.54 91.99 0.0M
2024-10-17 91.16 91.72 91.16 91.72 0.0M
2024-10-16 90.73 90.98 90.20 90.80 0.0M
2024-10-15 90.73 90.78 90.51 90.77 0.0M
2024-10-14 90.16 90.62 90.01 90.62 0.0M
2024-10-11 89.55 90.07 89.39 90.07 0.0M
2024-10-10 89.58 89.68 89.49 89.49 0.0M
2024-10-09 88.35 89.19 88.31 89.19 0.0M
2024-10-08 88.40 88.73 88.40 88.64 0.0M
2024-10-07 89.16 89.33 88.92 89.19 0.0M
2024-10-04 87.97 89.01 87.97 88.88 0.0M
2024-10-03 88.36 88.36 87.89 87.89 0.0M
2024-10-02 88.55 89.04 88.17 88.59 0.0M
2024-10-01 89.72 89.72 88.16 88.46 0.0M
2024-09-30 90.24 90.24 89.62 89.62 0.0M
2024-09-27 90.28 90.64 90.28 90.59 0.0M
2024-09-26 89.69 90.40 89.69 90.40 0.0M
2024-09-25 88.95 89.42 88.80 88.90 0.0M
2024-09-24 89.56 89.83 89.26 89.43 0.0M
2024-09-23 89.03 89.04 88.78 88.91 0.0M
2024-09-20 89.54 89.68 89.02 89.02 0.0M
2024-09-19 89.11 89.53 88.95 89.53 0.0M
2024-09-18 88.61 88.61 88.23 88.23 0.0M
2024-09-17 88.52 88.85 88.48 88.48 0.0M
2024-09-16 87.56 87.94 87.56 87.94 0.0M
2024-09-13 87.27 87.85 87.27 87.84 0.0M
2024-09-12 87.08 87.47 86.66 87.14 0.0M
2024-09-11 86.60 86.83 85.74 86.17 0.0M
2024-09-10 86.73 87.02 86.11 86.11 0.0M
2024-09-09 86.28 86.98 86.28 86.98 0.0M
2024-09-06 86.73 86.73 85.83 85.83 0.0M
2024-09-05 86.30 87.46 86.30 87.08 0.0M
2024-09-04 86.06 86.92 86.06 86.63 0.0M
2024-09-03 88.17 88.17 87.08 87.08 0.0M
2024-09-02 88.13 88.18 88.08 88.08 0.0M
2024-08-30 88.13 88.20 88.07 88.07 0.0M
2024-08-29 87.60 87.99 87.60 87.81 0.0M
2024-08-28 87.56 87.68 87.26 87.60 0.0M
2024-08-27 86.96 87.33 86.96 87.22 0.0M
2024-08-26 86.75 86.83 86.67 86.83 0.0M
2024-08-23 86.42 86.88 86.42 86.88 0.0M
2024-08-22 85.79 86.15 85.79 86.15 0.0M
2024-08-21 85.36 85.68 85.36 85.62 0.0M
2024-08-20 86.01 86.01 85.41 85.41 0.0M
2024-08-19 85.40 86.01 85.40 85.91 0.0M
2024-08-16 84.95 85.32 84.95 85.28 0.0M
2024-08-15 83.64 84.82 83.48 84.80 0.0M
2024-08-14 82.99 83.19 82.86 83.18 0.0M
2024-08-13 82.61 82.61 81.98 82.52 0.0M
2024-08-12 82.37 82.37 82.12 82.12 0.0M
2024-08-09 81.70 81.97 81.45 81.83 0.0M
2024-08-08 80.78 81.39 80.15 81.29 0.0M
2024-08-07 80.11 81.50 80.11 81.25 0.0M
2024-08-06 80.47 80.47 79.08 79.35 0.0M
2024-08-05 77.92 79.47 77.92 79.47 0.0M
2024-08-02 82.99 83.27 81.16 81.40 0.0M
2024-08-01 86.54 86.54 84.14 84.14 0.0M
2024-07-31 87.30 87.30 86.60 86.94 0.0M
2024-07-30 86.23 87.02 86.23 86.93 0.0M
2024-07-29 86.96 86.96 86.05 86.05 0.0M
2024-07-26 85.85 86.17 85.73 86.17 0.0M
2024-07-25 85.20 85.66 84.72 85.66 0.0M
2024-07-24 86.13 86.40 85.74 86.21 0.0M
2024-07-23 86.57 86.86 86.15 86.69 0.0M
2024-07-22 85.69 86.46 85.69 86.46 0.0M
2024-07-19 85.49 85.71 85.41 85.41 0.0M
2024-07-18 86.33 86.50 86.14 86.14 0.0M
2024-07-17 85.54 85.96 85.46 85.96 0.0M
2024-07-16 85.41 85.63 85.35 85.63 0.0M
2024-07-15 85.75 86.11 85.75 85.81 0.0M
2024-07-12 86.03 86.26 85.95 86.26 0.0M
2024-07-11 85.69 85.85 85.63 85.79 0.0M
2024-07-10 84.74 85.40 84.68 85.40 0.0M
2024-07-09 84.97 85.06 84.31 84.53 0.0M
2024-07-08 84.92 85.83 84.92 85.26 0.0M
2024-07-05 85.68 85.75 85.11 85.16 0.0M
2024-07-04 85.30 85.86 85.30 85.69 0.0M
2024-07-03 84.55 85.07 84.55 84.91 0.0M
2024-07-02 84.47 84.47 83.78 84.20 0.0M
2024-07-01 85.38 85.38 84.75 84.95 0.0M
2024-06-28 84.50 84.66 83.74 83.95 0.0M
2024-06-27 84.33 84.49 83.98 84.06 0.0M
2024-06-26 84.96 85.00 84.01 84.25 0.0M
2024-06-25 85.24 85.24 84.66 84.66 0.0M
2024-06-24 84.39 85.35 84.31 85.28 0.0M
2024-06-21 84.92 84.92 83.85 83.97 0.0M
2024-06-20 84.49 85.07 84.49 85.07 0.0M
2024-06-19 84.45 84.61 84.27 84.35 0.0M
2024-06-18 84.26 84.26 83.75 84.24 0.0M
2024-06-17 83.21 83.44 82.73 83.44 0.0M
2024-06-14 83.73 83.83 82.04 82.79 0.0M
2024-06-13 85.12 85.12 83.53 83.66 0.0M
2024-06-12 84.82 85.48 84.82 85.28 0.0M
2024-06-11 85.92 85.92 84.09 84.40 0.0M
2024-06-10 85.63 85.89 85.46 85.77 0.0M
2024-06-07 86.64 86.70 85.95 86.44 0.0M
2024-06-06 85.88 86.58 85.88 86.58 0.0M
2024-06-05 85.76 85.82 85.43 85.73 0.0M
2024-06-04 86.42 86.42 85.15 85.47 0.0M
2024-06-03 87.08 87.30 86.76 86.76 0.0M
2024-05-31 86.22 86.41 86.13 86.38 0.0M
2024-05-30 85.12 86.03 85.12 86.03 0.0M
2024-05-29 85.98 85.98 85.10 85.25 0.0M
2024-05-28 86.56 86.56 85.93 86.12 0.0M
2024-05-27 86.05 86.57 86.05 86.57 0.0M
2024-05-24 85.24 86.17 85.24 86.12 0.0M
2024-05-23 86.26 86.42 85.93 86.02 0.0M
2024-05-22 86.47 86.54 86.05 86.05 0.0M
2024-05-21 86.08 86.47 85.97 86.47 0.0M
2024-05-20 86.50 86.58 86.42 86.46 0.0M
2024-05-17 86.02 86.40 86.02 86.32 0.0M
2024-05-16 86.01 86.18 85.97 85.97 0.0M
2024-05-15 85.75 85.83 85.68 85.69 0.0M
2024-05-14 85.03 85.37 84.92 85.37 0.0M
2024-05-13 85.18 85.18 85.06 85.06 0.0M
2024-05-10 84.35 85.03 84.35 85.03 0.0M
2024-05-09 84.20 84.20 83.99 84.15 0.0M
2024-05-08 84.26 84.26 84.01 84.17 0.0M
2024-05-07 83.02 84.00 83.02 84.00 0.0M
2024-05-06 81.76 82.59 81.76 82.59 0.0M
2024-05-03 82.14 82.15 81.44 81.64 0.0M
2024-05-02 81.71 82.03 81.58 81.58 0.0M
2024-04-30 81.93 81.93 81.37 81.37 0.0M
2024-04-29 82.09 82.09 81.61 81.61 0.0M
2024-04-26 81.33 81.59 81.33 81.52 0.0M
2024-04-25 81.39 81.39 80.63 80.79 0.0M
2024-04-24 82.07 82.07 81.34 81.34 0.0M
2024-04-23 81.48 82.29 81.48 82.29 0.0M
2024-04-22 80.90 81.06 80.45 81.05 0.0M
2024-04-19 79.42 80.17 79.35 80.11 0.0M
2024-04-18 79.89 80.15 79.71 80.15 0.0M
2024-04-17 79.26 79.90 79.26 79.38 0.0M
2024-04-16 79.58 79.58 78.86 78.86 0.0M
2024-04-15 80.83 81.03 80.74 80.74 0.0M
2024-04-12 81.00 81.18 80.35 80.44 0.0M
2024-04-11 81.33 81.33 80.33 80.33 0.0M
2024-04-10 81.68 81.87 80.89 81.44 0.0M
2024-04-09 81.93 81.94 81.18 81.18 0.0M
2024-04-08 81.59 82.20 81.59 82.02 0.0M
2024-04-05 81.47 81.61 81.14 81.61 0.0M
2024-04-04 82.28 82.52 82.27 82.43 0.0M
2024-04-03 81.77 82.17 81.69 82.12 0.0M
2024-04-02 82.28 82.49 81.50 81.64 0.0M
2024-03-28 81.77 82.02 81.77 81.96 0.0M
2024-03-27 81.68 81.81 81.58 81.61 0.0M
2024-03-26 81.33 81.63 81.33 81.63 0.0M
2024-03-25 80.93 81.32 80.77 81.19 0.0M
2024-03-22 80.87 81.06 80.87 80.97 0.0M
2024-03-21 80.58 80.79 80.35 80.79 0.0M
2024-03-20 79.79 79.88 79.55 79.85 0.0M
2024-03-19 79.30 79.98 79.30 79.98 0.0M
2024-03-18 79.45 79.47 79.24 79.37 0.0M
2024-03-15 79.12 79.67 79.12 79.55 0.0M
2024-03-14 79.17 79.17 78.83 78.94 0.0M
2024-03-13 79.26 79.52 79.26 79.29 0.0M
2024-03-12 78.41 79.20 78.41 79.20 0.0M
2024-03-11 77.47 77.98 77.47 77.98 0.0M
2024-03-08 77.80 78.17 77.80 77.99 0.0M
2024-03-07 77.21 77.76 76.96 77.70 0.0M
2024-03-06 76.64 77.14 76.64 77.08 0.0M
2024-03-05 76.26 76.72 76.26 76.72 0.0M
2024-03-04 76.30 76.46 76.27 76.44 0.0M
2024-03-01 76.33 76.72 76.25 76.43 0.0M
2024-02-29 75.99 76.32 75.99 76.11 0.0M
2024-02-28 75.75 75.99 75.72 75.91 0.0M
2024-02-27 75.53 75.70 75.50 75.70 0.0M
2024-02-26 75.71 75.71 75.58 75.58 0.0M
2024-02-23 75.50 75.74 75.35 75.74 0.0M
2024-02-22 75.34 75.51 75.18 75.34 0.0M
2024-02-21 74.86 74.93 74.57 74.63 0.0M
2024-02-20 74.63 75.10 74.63 75.10 0.0M
2024-02-19 74.53 74.67 74.51 74.67 0.0M
2024-02-16 74.47 74.77 74.47 74.59 0.0M
2024-02-15 73.87 74.12 73.78 74.12 0.0M
2024-02-14 73.53 73.91 73.52 73.65 0.0M
2024-02-13 73.79 73.79 73.25 73.39 0.0M
2024-02-12 73.32 73.79 73.32 73.79 0.0M
2024-02-09 73.26 73.26 72.77 73.02 0.0M
2024-02-08 73.45 73.62 73.20 73.20 0.0M
2024-02-07 73.81 73.90 73.25 73.25 0.0M
2024-02-06 74.02 74.02 73.63 73.82 0.0M
2024-02-05 73.74 74.04 73.57 73.60 0.0M
2024-02-02 73.71 73.93 73.71 73.89 0.0M
2024-02-01 73.74 74.23 73.37 73.37 0.0M
2024-01-31 74.84 75.02 74.56 74.56 0.0M
2024-01-30 74.14 74.53 74.14 74.53 0.0M
2024-01-29 74.39 74.39 74.00 74.00 0.0M
2024-01-26 73.82 74.30 73.77 74.22 0.0M
2024-01-25 73.46 73.81 73.46 73.70 0.0M
2024-01-24 73.28 73.82 73.23 73.82 0.0M
2024-01-23 73.31 73.31 72.94 72.94 0.0M
2024-01-22 72.86 73.30 72.86 73.27 0.0M
2024-01-19 72.66 72.66 72.25 72.25 0.0M
2024-01-18 71.89 72.49 71.89 72.36 0.0M
2024-01-17 71.63 72.01 71.56 72.01 0.0M
2024-01-16 72.21 72.51 72.12 72.51 0.0M
2024-01-15 73.37 73.37 72.90 72.90 0.0M
2024-01-12 73.21 73.40 72.85 73.15 0.0M
2024-01-11 74.10 74.10 72.64 72.64 0.0M
2024-01-10 73.74 73.87 73.67 73.69 0.0M
2024-01-09 74.42 74.42 73.92 73.98 0.0M
2024-01-08 74.18 74.51 74.05 74.51 0.0M
2024-01-05 73.60 74.32 73.45 74.19 0.0M
2024-01-04 73.33 74.06 73.26 74.06 0.0M
2024-01-03 74.25 74.25 73.02 73.18 0.0M
2024-01-02 74.04 74.49 73.65 73.96 0.0M