SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Dist)

EMDD
🏛️ france →
49.92
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
2025-09-26 49.88 49.92 49.86 49.92 0.0M
2025-09-25 49.85 49.90 49.81 49.91 0.0M
2025-09-24 49.88 49.88 49.88 49.91 0.0M
2025-09-23 49.88 49.95 49.86 49.94 0.0M
2025-09-22 50.10 50.10 50.00 50.00 0.0M
2025-09-19 49.90 50.00 49.90 50.07 0.0M
2025-09-18 49.98 50.03 49.90 50.01 0.0M
2025-09-17 49.89 49.89 49.87 49.88 0.0M
2025-09-16 50.01 50.01 49.88 49.83 0.0M
2025-09-15 50.06 50.11 49.93 50.08 0.0M
2025-09-12 50.03 50.13 49.97 50.05 0.0M
2025-09-11 50.01 50.01 49.94 50.02 0.0M
2025-09-10 49.98 50.00 49.80 49.94 0.0M
2025-09-09 49.68 49.78 49.68 49.89 0.0M
2025-09-08 49.81 49.81 49.81 49.79 0.0M
2025-09-05 49.82 49.87 49.71 49.76 0.0M
2025-09-04 49.74 49.80 49.74 49.82 0.0M
2025-09-03 49.75 49.80 49.65 49.70 0.0M
2025-09-02 49.63 49.73 49.63 49.70 0.0M
2025-09-01 49.61 49.61 49.57 49.68 0.0M
2025-08-29 49.80 49.80 49.80 49.70 0.0M
2025-08-28 49.94 49.94 49.90 49.91 0.0M
2025-08-27 49.92 49.92 49.92 49.92 0.0M
2025-08-26 49.94 49.94 49.80 49.83 0.0M
2025-08-25 49.77 49.79 49.77 49.82 0.0M
2025-08-22 49.74 49.84 49.74 49.77 0.0M
2025-08-21 49.71 49.71 49.70 49.68 0.0M
2025-08-20 49.66 49.66 49.66 49.65 0.0M
2025-08-19 49.64 49.66 49.64 49.64 0.0M
2025-08-18 49.65 49.65 49.60 49.69 0.0M
2025-08-15 49.73 49.73 49.73 49.65 0.0M
2025-08-14 49.81 49.81 49.81 49.74 0.0M
2025-08-13 49.68 49.74 49.68 49.72 0.0M
2025-08-12 49.76 49.80 49.76 49.65 0.0M
2025-08-11 49.75 49.75 49.66 49.72 0.0M
2025-08-08 49.66 49.66 49.65 49.69 0.0M
2025-08-07 49.52 49.66 49.52 49.66 0.0M
2025-08-06 49.60 49.60 49.50 49.57 0.0M
2025-08-05 49.71 49.71 49.67 49.63 0.0M
2025-08-04 49.58 49.58 49.58 49.67 0.0M
2025-08-01 50.92 50.95 50.76 50.84 0.0M
2025-07-31 51.04 51.04 50.86 50.99 0.0M
2025-07-30 50.78 51.01 50.74 50.89 0.0M
2025-07-29 50.77 50.78 50.65 50.85 0.0M
2025-07-28 50.35 50.50 50.35 50.55 0.0M
2025-07-25 50.31 50.31 50.30 50.30 0.0M
2025-07-24 50.42 50.47 50.42 50.33 0.0M
2025-07-23 50.35 50.39 50.35 50.43 0.0M
2025-07-22 50.40 50.40 50.40 50.39 0.0M
2025-07-21 50.52 50.52 50.44 50.39 0.0M
2025-07-18 50.52 50.52 50.38 50.48 0.0M
2025-07-17 50.59 50.59 50.45 50.56 0.0M
2025-07-16 50.50 50.57 50.50 50.29 0.0M
2025-07-15 50.36 50.40 50.36 50.53 0.0M
2025-07-14 50.33 50.35 50.33 50.24 0.0M
2025-07-11 50.47 50.47 50.26 50.36 0.0M
2025-07-10 50.32 50.32 50.26 50.44 0.0M
2025-07-09 50.26 50.47 50.26 50.37 0.0M
2025-07-08 50.26 50.26 50.13 50.29 0.0M
2025-07-07 50.27 50.30 50.24 50.29 0.0M
2025-07-04 50.38 50.38 50.32 50.36 0.0M
2025-07-03 50.19 50.35 50.19 50.39 0.0M
2025-07-02 50.16 50.16 50.16 50.20 0.0M
2025-07-01 50.23 50.23 50.13 50.18 0.0M
2025-06-30 50.20 50.27 50.06 50.13 0.0M
2025-06-27 50.21 50.21 50.21 50.20 0.0M
2025-06-26 50.15 50.15 50.15 50.25 0.0M
2025-06-25 50.35 50.38 50.35 50.25 0.0M
2025-06-24 50.22 50.24 50.22 50.25 0.0M
2025-06-23 50.00 50.14 50.00 50.07 0.0M
2025-06-20 50.32 50.35 50.22 50.21 0.0M
2025-06-19 50.39 50.39 50.31 50.39 0.0M
2025-06-18 50.33 50.33 50.19 50.28 0.0M
2025-06-17 50.23 50.23 50.19 50.32 0.0M
2025-06-16 50.12 50.16 50.09 50.21 0.0M
2025-06-13 50.04 50.04 50.04 50.13 0.0M
2025-06-12 50.48 50.48 50.31 50.28 0.0M
2025-06-11 50.72 50.72 50.47 50.50 0.0M
2025-06-10 50.74 50.74 50.74 50.69 0.0M
2025-06-09 50.69 50.69 50.69 50.70 0.0M
2025-06-06 50.66 50.70 50.62 50.60 0.0M
2025-06-05 50.75 50.75 50.52 50.62 0.0M
2025-06-04 50.56 50.64 50.56 50.57 0.0M
2025-06-03 50.42 50.55 50.42 50.58 0.0M
2025-06-02 50.42 50.42 50.42 50.34 0.0M
2025-05-30 50.71 50.71 50.71 50.58 0.0M
2025-05-29 50.87 50.87 50.78 50.79 0.0M
2025-05-28 50.80 50.85 50.77 50.84 0.0M
2025-05-27 50.62 50.72 50.55 50.76 0.0M
2025-05-26 50.56 50.57 50.45 50.56 0.0M
2025-05-23 50.59 50.60 50.53 50.65 0.0M
2025-05-22 50.51 50.51 50.51 50.60 0.0M
2025-05-21 50.47 50.47 50.44 50.53 0.0M
2025-05-20 50.65 50.70 50.63 50.69 0.0M
2025-05-19 50.72 50.72 50.48 50.69 0.0M
2025-05-16 50.70 50.70 50.70 50.86 0.0M
2025-05-15 50.62 50.62 50.62 50.80 0.0M
2025-05-14 50.53 50.64 50.48 50.62 0.0M
2025-05-13 50.79 50.93 50.62 50.65 0.0M
2025-05-12 50.80 50.80 50.80 50.74 0.0M
2025-05-09 50.45 50.54 50.43 50.47 0.0M
2025-05-08 50.31 50.41 50.31 50.43 0.0M
2025-05-07 50.01 50.05 50.01 50.16 0.0M
2025-05-06 50.19 50.23 50.09 50.15 0.0M
2025-05-05 50.34 50.34 50.27 50.37 0.0M
2025-05-02 50.15 50.27 50.07 50.12 0.0M
2025-04-30 49.76 49.76 49.76 49.82 0.0M
2025-04-29 49.47 49.47 49.47 49.51 0.0M
2025-04-28 49.46 49.46 49.43 49.43 0.0M
2025-04-25 49.39 49.42 49.39 49.39 0.0M
2025-04-24 49.25 49.34 49.25 49.39 0.0M
2025-04-23 49.13 49.16 49.08 49.24 0.0M
2025-04-22 48.67 48.67 48.58 48.75 0.0M
2025-04-17 48.89 48.92 48.84 48.92 0.0M
2025-04-16 48.78 48.96 48.78 48.95 0.0M
2025-04-15 48.91 48.91 48.91 48.93 0.0M
2025-04-14 48.49 48.65 48.49 48.69 0.0M
2025-04-11 48.56 48.56 47.86 48.49 0.0M
2025-04-10 49.62 49.62 49.13 48.86 0.0M
2025-04-09 48.60 48.60 48.60 48.60 0.0M
2025-04-08 49.38 49.70 49.36 49.49 0.0M
2025-04-07 49.32 49.68 49.32 49.39 0.0M
2025-04-04 50.22 50.23 49.78 49.81 0.0M
2025-04-03 50.05 50.05 49.80 50.09 0.0M
2025-04-02 50.74 50.74 50.41 50.47 0.0M
2025-04-01 50.63 50.68 50.50 50.69 0.0M
2025-03-31 50.43 50.43 50.43 50.57 0.0M
2025-03-28 50.75 50.89 50.75 50.47 0.0M
2025-03-27 50.88 50.88 50.88 50.75 0.0M
2025-03-26 50.89 50.89 50.78 50.75 0.0M
2025-03-25 50.72 50.86 50.72 50.81 0.0M
2025-03-24 50.64 50.64 50.64 50.76 0.0M
2025-03-21 50.75 50.75 50.65 50.73 0.0M
2025-03-20 50.76 50.78 50.75 50.74 0.0M
2025-03-19 50.58 50.58 50.58 50.69 0.0M
2025-03-18 50.60 50.67 50.49 50.49 0.0M
2025-03-17 50.77 50.77 50.77 50.75 0.0M
2025-03-14 50.86 50.87 50.79 50.80 0.0M
2025-03-13 50.60 50.60 50.58 50.58 0.0M
2025-03-12 50.39 50.44 50.37 50.39 0.0M
2025-03-11 50.46 50.53 50.46 50.36 0.0M
2025-03-10 50.79 50.89 50.71 50.69 0.0M
2025-03-07 50.94 50.94 50.94 50.85 0.0M
2025-03-06 51.02 51.02 50.76 50.93 0.0M
2025-03-05 51.54 51.54 51.20 51.12 0.0M
2025-03-04 51.88 51.88 51.77 51.70 0.0M
2025-03-03 52.20 52.20 51.92 51.97 0.0M
2025-02-28 52.23 52.34 52.18 52.23 0.0M
2025-02-27 52.21 52.21 52.14 52.36 0.0M
2025-02-26 52.17 52.32 52.17 52.19 0.0M
2025-02-25 52.23 52.23 51.92 51.92 0.0M
2025-02-24 52.28 52.28 52.24 52.29 0.0M
2025-02-21 52.08 52.25 52.08 52.31 0.0M
2025-02-20 52.20 52.33 52.20 52.33 0.0M
2025-02-19 52.22 52.22 52.07 52.19 0.0M
2025-02-18 52.09 52.23 52.09 52.18 0.0M
2025-02-17 52.14 52.14 52.08 52.11 0.0M
2025-02-14 52.09 52.21 52.09 52.21 0.0M
2025-02-13 51.96 52.09 51.96 52.06 0.0M
2025-02-12 52.11 52.25 52.07 52.12 0.0M
2025-02-11 52.43 52.43 52.39 52.33 0.0M
2025-02-10 52.44 52.46 52.44 52.48 0.0M
2025-02-07 52.35 52.47 52.35 52.47 0.0M
2025-02-06 52.17 52.34 52.17 52.35 0.0M
2025-02-05 52.20 52.20 52.02 52.02 0.0M
2025-02-04 53.54 53.57 53.54 53.50 0.0M
2025-02-03 53.57 53.57 53.28 53.49 0.0M
2025-01-31 53.25 53.25 53.20 53.22 0.0M
2025-01-30 53.26 53.26 53.09 53.28 0.0M
2025-01-29 53.13 53.27 53.13 53.10 0.0M
2025-01-28 52.83 52.90 52.77 52.99 0.0M
2025-01-27 52.93 52.93 52.66 52.70 0.0M
2025-01-24 53.05 53.05 52.96 52.99 0.0M
2025-01-23 53.00 53.03 52.90 53.06 0.0M
2025-01-22 52.78 52.78 52.73 53.02 0.0M
2025-01-21 52.71 52.80 52.69 52.71 0.0M
2025-01-20 52.75 52.79 52.52 52.64 0.0M
2025-01-17 52.73 52.73 52.73 52.82 0.0M
2025-01-16 52.81 52.83 52.79 52.69 0.0M
2025-01-15 52.52 52.73 52.46 52.79 0.0M
2025-01-14 52.83 52.83 52.61 52.57 0.0M
2025-01-13 52.71 52.71 52.61 52.61 0.0M
2025-01-10 52.74 52.74 52.61 52.71 0.0M
2025-01-09 52.73 52.80 52.59 52.75 0.0M
2025-01-08 52.68 52.70 52.68 52.71 0.0M
2025-01-07 52.51 52.54 52.40 52.63 0.0M
2025-01-06 52.45 52.54 52.33 52.49 0.0M
2025-01-03 52.78 52.83 52.66 52.68 0.0M
2025-01-02 52.30 52.35 52.30 52.83 0.0M