SPDR Bloomberg Euro Aggregate Bond UCITS ETF Dist

EAGG
🏛️ france →
54.69
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 54.59 54.59 54.59 54.69 0.0M
2025-09-25 54.67 54.67 54.67 54.60 0.0M
2025-09-24 54.72 54.72 54.72 54.69 0.0M
2025-09-23 54.73 54.73 54.54 54.54 0.0M
2025-09-22 54.67 54.67 54.65 54.69 0.0M
2025-09-19 54.70 54.70 54.70 54.69 0.0M
2025-09-18 54.91 54.91 54.90 54.90 0.0M
2025-09-17 54.86 54.90 54.86 54.84 0.0M
2025-09-16 54.85 54.95 54.85 54.95 0.0M
2025-09-15 54.77 54.77 54.77 54.76 0.0M
2025-09-12 54.82 54.82 54.82 54.74 0.0M
2025-09-11 54.88 54.95 54.88 54.95 0.0M
2025-09-10 54.89 54.98 54.89 54.98 0.0M
2025-09-09 54.84 54.84 54.70 54.70 0.0M
2025-09-08 54.78 55.01 54.78 55.01 0.0M
2025-09-05 54.67 54.93 54.67 54.93 0.0M
2025-09-04 54.54 54.74 54.54 54.74 0.0M
2025-09-03 54.49 54.49 54.49 54.49 0.0M
2025-09-02 54.44 54.47 54.44 54.47 0.0M
2025-09-01 54.49 54.57 54.49 54.51 0.0M
2025-08-29 54.66 54.66 54.66 54.66 0.0M
2025-08-28 54.65 54.76 54.65 54.76 0.0M
2025-08-27 54.61 54.68 54.61 54.68 0.0M
2025-08-26 54.55 54.70 54.55 54.70 0.0M
2025-08-25 54.56 54.56 54.56 54.55 0.0M
2025-08-22 54.57 54.64 54.57 54.69 0.0M
2025-08-21 54.72 54.72 54.72 54.58 0.0M
2025-08-20 54.63 54.63 54.63 54.70 0.0M
2025-08-19 54.57 54.57 54.55 54.60 0.0M
2025-08-18 54.50 54.50 54.50 54.54 0.0M
2025-08-15 54.75 54.75 54.75 54.53 0.0M
2025-08-14 54.87 54.93 54.87 54.77 0.0M
2025-08-13 54.68 54.92 54.68 54.92 0.0M
2025-08-12 54.72 54.72 54.67 54.67 0.0M
2025-08-11 54.78 54.78 54.78 54.75 0.0M
2025-08-08 54.89 54.89 54.82 54.82 0.0M
2025-08-07 54.84 54.99 54.84 54.99 0.0M
2025-08-06 54.87 54.93 54.87 54.93 0.0M
2025-08-05 54.93 55.00 54.93 55.00 0.0M
2025-08-04 54.68 54.96 54.68 54.96 0.0M
2025-08-01 55.18 55.41 55.18 55.41 0.0M
2025-07-31 55.36 55.39 55.36 55.39 0.0M
2025-07-30 55.30 55.32 55.27 55.32 0.0M
2025-07-29 55.32 55.39 55.32 55.39 0.0M
2025-07-28 55.39 55.39 55.39 55.32 0.0M
2025-07-25 55.15 55.26 55.15 55.26 0.0M
2025-07-24 55.37 55.37 55.37 55.26 0.0M
2025-07-23 55.48 55.48 55.48 55.53 0.0M
2025-07-22 55.44 55.50 55.44 55.50 0.0M
2025-07-21 55.34 55.34 55.34 55.48 0.0M
2025-07-18 55.22 55.22 55.17 55.19 0.0M
2025-07-17 55.13 55.23 55.13 55.27 0.0M
2025-07-16 55.12 55.28 55.12 55.28 0.0M
2025-07-15 55.14 55.14 55.14 55.14 0.0M
2025-07-14 55.10 55.10 55.10 55.09 0.0M
2025-07-11 55.16 55.16 55.16 55.09 0.0M
2025-07-10 55.34 55.34 55.13 55.19 0.0M
2025-07-09 55.28 55.28 55.28 55.26 0.0M
2025-07-08 55.28 55.28 55.28 55.24 0.0M
2025-07-07 55.45 55.45 55.45 55.34 0.0M
2025-07-04 55.44 55.57 55.36 55.36 0.0M
2025-07-03 55.31 55.31 55.31 55.31 0.0M
2025-07-02 55.37 55.37 55.37 55.28 0.0M
2025-07-01 55.42 55.42 55.42 55.41 0.0M
2025-06-30 55.35 55.35 55.35 55.34 0.0M
2025-06-27 55.36 55.36 55.36 55.29 0.0M
2025-06-26 55.45 55.45 55.45 55.36 0.0M
2025-06-25 55.45 55.50 55.28 55.28 0.0M
2025-06-24 55.45 55.45 55.45 55.42 0.0M
2025-06-23 55.25 55.25 55.25 55.43 0.0M
2025-06-20 55.24 55.47 55.24 55.47 0.0M
2025-06-19 55.34 55.34 55.34 55.36 0.0M
2025-06-18 55.29 55.29 55.29 55.46 0.0M
2025-06-17 55.30 55.30 55.30 55.34 0.0M
2025-06-16 55.23 55.46 55.23 55.46 0.0M
2025-06-13 55.56 55.56 55.33 55.35 0.0M
2025-06-12 55.52 55.62 55.52 55.62 0.0M
2025-06-11 55.41 55.41 55.41 55.40 0.0M
2025-06-10 55.38 55.38 55.38 55.41 0.0M
2025-06-09 55.31 55.31 55.31 55.27 0.0M
2025-06-06 55.26 55.26 55.26 55.29 0.0M
2025-06-05 55.41 55.41 55.41 55.19 0.0M
2025-06-04 55.42 55.42 55.40 55.40 0.0M
2025-06-03 55.47 55.47 55.47 55.41 0.0M
2025-06-02 55.33 55.33 55.33 55.37 0.0M
2025-05-30 55.40 55.40 55.40 55.40 0.0M
2025-05-29 55.18 55.18 55.18 55.39 0.0M
2025-05-28 55.27 55.37 55.27 55.37 0.0M
2025-05-27 55.31 55.31 55.24 55.24 0.0M
2025-05-26 55.07 55.28 55.07 55.28 0.0M
2025-05-23 55.03 55.03 55.03 55.11 0.0M
2025-05-22 54.87 54.90 54.87 54.90 0.0M
2025-05-21 55.00 55.00 55.00 54.95 0.0M
2025-05-20 55.11 55.16 55.11 55.16 0.0M
2025-05-19 55.07 55.07 55.04 55.04 0.0M
2025-05-16 55.11 55.11 55.11 55.09 0.0M
2025-05-15 54.79 54.79 54.79 54.99 0.0M
2025-05-14 54.77 54.77 54.77 54.77 0.0M
2025-05-13 54.93 54.93 54.82 54.82 0.0M
2025-05-12 54.93 54.95 54.90 54.95 0.0M
2025-05-09 55.06 55.13 55.01 55.01 0.0M
2025-05-08 55.32 55.32 55.32 55.21 0.0M
2025-05-07 55.13 55.13 55.13 55.30 0.0M
2025-05-06 55.06 55.12 55.06 55.12 0.0M
2025-05-05 55.12 55.24 55.07 55.24 0.0M
2025-05-02 55.24 55.24 55.08 55.15 0.0M
2025-04-30 55.25 55.45 55.25 55.45 0.0M
2025-04-29 55.23 55.30 55.15 55.30 0.0M
2025-04-28 55.22 55.22 55.13 55.20 0.0M
2025-04-25 55.33 55.33 55.33 55.29 0.0M
2025-04-24 55.21 55.28 55.21 55.37 0.0M
2025-04-23 55.21 55.21 55.21 55.18 0.0M
2025-04-22 55.15 55.15 55.13 55.23 0.0M
2025-04-17 55.00 55.24 55.00 55.24 0.0M
2025-04-16 55.08 55.08 55.08 55.02 0.0M
2025-04-15 55.03 55.03 55.03 54.90 0.0M
2025-04-14 54.12 55.03 54.12 55.03 0.0M
2025-04-11 54.70 54.88 54.70 54.88 0.0M
2025-04-10 54.46 54.82 54.46 54.82 0.0M
2025-04-09 54.44 54.44 54.34 54.35 0.0M
2025-04-08 54.59 54.74 54.57 54.74 0.0M
2025-04-07 54.84 55.03 54.05 55.03 0.0M
2025-04-04 54.85 54.85 54.49 54.77 0.0M
2025-04-03 54.69 54.70 54.69 54.70 0.0M
2025-04-02 54.58 54.58 54.37 54.37 0.0M
2025-04-01 54.49 54.60 54.49 54.53 0.0M
2025-03-31 54.55 54.55 54.45 54.45 0.0M
2025-03-28 54.49 54.49 54.49 54.40 0.0M
2025-03-27 54.34 54.34 54.30 54.28 0.0M
2025-03-26 54.17 54.20 54.17 54.20 0.0M
2025-03-25 54.23 54.23 54.17 54.17 0.0M
2025-03-24 54.24 54.30 54.22 54.30 0.0M
2025-03-21 54.27 54.30 54.25 54.29 0.0M
2025-03-20 54.30 54.35 54.30 54.23 0.0M
2025-03-19 54.30 54.30 54.27 54.27 0.0M
2025-03-18 54.12 54.18 54.08 54.08 0.0M
2025-03-17 54.00 54.14 54.00 54.21 0.0M
2025-03-14 53.99 54.06 53.92 54.06 0.0M
2025-03-13 54.01 54.07 54.01 54.07 0.0M
2025-03-12 53.89 54.04 53.89 54.04 0.0M
2025-03-11 54.07 54.07 54.07 53.93 0.0M
2025-03-10 54.10 54.17 54.10 54.11 0.0M
2025-03-07 54.06 54.10 54.06 54.09 0.0M
2025-03-06 53.92 54.00 53.92 54.00 0.0M
2025-03-05 54.53 54.53 54.53 54.18 0.0M
2025-03-04 55.12 55.12 55.09 55.09 0.0M
2025-03-03 55.23 55.23 54.96 55.08 0.0M
2025-02-28 55.31 55.35 55.25 55.35 0.0M
2025-02-27 55.22 55.25 55.22 55.25 0.0M
2025-02-26 55.06 55.06 55.06 55.18 0.0M
2025-02-25 54.99 55.13 54.99 55.13 0.0M
2025-02-24 54.97 55.09 54.97 55.09 0.0M
2025-02-21 54.85 55.05 54.85 54.97 0.0M
2025-02-20 54.77 54.77 54.73 54.73 0.0M
2025-02-19 54.93 54.93 54.77 54.77 0.0M
2025-02-18 54.88 55.05 54.88 55.05 0.0M
2025-02-17 54.90 54.91 54.85 54.85 0.0M
2025-02-14 55.11 55.11 55.00 55.00 0.0M
2025-02-13 54.94 55.23 54.94 55.07 0.0M
2025-02-12 55.00 55.00 54.83 54.83 0.0M
2025-02-11 55.20 55.20 54.94 54.94 0.0M
2025-02-10 55.24 55.33 55.24 55.33 0.0M
2025-02-07 55.25 55.27 55.23 55.27 0.0M
2025-02-06 55.24 55.33 55.24 55.30 0.0M
2025-02-05 55.20 55.31 55.20 55.31 0.0M
2025-02-04 55.05 55.17 55.05 55.17 0.0M
2025-02-03 54.97 55.15 54.97 55.15 0.0M
2025-01-31 55.29 55.52 55.29 55.52 0.0M
2025-01-30 55.17 55.28 55.17 55.28 0.0M
2025-01-29 55.19 55.19 55.06 55.06 0.0M
2025-01-28 55.11 55.17 55.09 55.11 0.0M
2025-01-27 55.17 55.17 55.09 55.17 0.0M
2025-01-24 55.12 55.12 55.06 55.06 0.0M
2025-01-23 55.20 55.20 55.16 55.16 0.0M
2025-01-22 55.20 55.26 55.20 55.26 0.0M
2025-01-21 55.15 55.28 55.15 55.28 0.0M
2025-01-20 55.13 55.15 55.10 55.15 0.0M
2025-01-17 55.10 55.15 55.10 55.15 0.0M
2025-01-16 54.95 55.06 54.95 55.06 0.0M
2025-01-15 54.67 55.03 54.67 55.03 0.0M
2025-01-14 54.76 54.76 54.60 54.62 0.0M
2025-01-13 54.68 54.68 54.65 54.68 0.0M
2025-01-10 54.82 54.88 54.80 54.88 0.0M
2025-01-09 54.89 54.94 54.89 54.94 0.0M
2025-01-08 55.12 55.13 54.95 55.01 0.0M
2025-01-07 55.20 55.20 55.13 55.13 0.0M
2025-01-06 55.16 55.30 55.14 55.30 0.0M
2025-01-03 55.45 55.45 55.24 55.24 0.0M
2025-01-02 55.44 55.57 55.44 55.57 0.0M