SPDR Bloomberg Euro Corporate Bond UCITS ETF Dist

EUCO
🏛️ france →
53.64
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
2024-12-31 54.18 54.20 54.17 54.13 0.0M
2024-12-30 54.30 54.30 53.92 54.01 0.0M
2024-12-27 54.80 54.80 53.93 53.97 0.0M
2024-12-24 54.37 54.42 54.12 54.13 0.0M
2024-12-23 54.24 54.24 54.06 54.04 0.0M
2024-12-20 53.46 54.06 53.46 54.06 0.0M
2024-12-19 54.41 54.41 54.01 53.98 0.0M
2024-12-18 54.37 54.37 54.11 54.18 0.0M
2024-12-17 54.54 54.54 54.18 54.22 0.0M
2024-12-16 54.32 54.32 54.19 54.23 0.0M
2024-12-13 54.36 54.36 54.22 54.24 0.0M
2024-12-12 54.45 54.47 54.44 54.35 0.0M
2024-12-11 54.47 54.52 54.47 54.47 0.0M
2024-12-10 54.40 54.51 54.40 54.46 0.0M
2024-12-09 54.42 54.46 54.42 54.44 0.0M
2024-12-06 54.43 54.43 54.38 54.42 0.0M
2024-12-05 54.49 54.49 54.39 54.37 0.0M
2024-12-04 54.34 54.39 54.34 54.41 0.0M
2024-12-03 54.40 54.40 54.39 54.38 0.0M
2024-12-02 54.35 54.42 54.35 54.41 0.0M
2024-11-29 54.14 54.27 54.14 54.29 0.0M
2024-11-28 54.08 54.08 54.08 54.14 0.0M
2024-11-27 54.20 54.20 54.03 54.03 0.0M
2024-11-26 53.94 53.99 53.90 53.96 0.0M
2024-11-25 53.95 53.99 53.90 53.97 0.0M
2024-11-22 53.65 53.91 53.65 53.82 0.0M
2024-11-21 53.63 53.75 53.63 53.73 0.0M
2024-11-20 53.71 53.73 53.67 53.67 0.0M
2024-11-19 53.77 53.85 53.77 53.72 0.0M
2024-11-18 53.72 53.72 53.66 53.70 0.0M
2024-11-15 53.83 53.83 53.76 53.74 0.0M
2024-11-14 53.70 53.70 53.70 53.82 0.0M
2024-11-13 53.66 53.69 53.64 53.68 0.0M
2024-11-12 53.74 53.87 53.74 53.78 0.0M
2024-11-11 53.74 53.82 53.74 53.81 0.0M
2024-11-08 53.61 53.70 53.61 53.66 0.0M
2024-11-07 53.44 53.57 53.44 53.56 0.0M
2024-11-06 53.59 53.65 53.56 53.59 0.0M
2024-11-05 53.38 53.38 53.36 53.40 0.0M
2024-11-04 53.41 53.41 53.37 53.44 0.0M
2024-11-01 53.31 53.31 53.31 53.39 0.0M
2024-10-31 53.40 53.40 53.25 53.36 0.0M
2024-10-30 53.65 53.65 53.41 53.40 0.0M
2024-10-29 53.84 53.84 53.60 53.60 0.0M
2024-10-28 53.74 53.74 53.74 53.71 0.0M
2024-10-25 53.84 53.84 53.65 53.67 0.0M
2024-10-24 53.68 53.79 53.68 53.74 0.0M
2024-10-23 53.63 53.63 53.62 53.61 0.0M
2024-10-22 53.58 53.64 53.55 53.56 0.0M
2024-10-21 53.90 53.90 53.67 53.62 0.0M
2024-10-18 53.76 53.87 53.74 53.84 0.0M
2024-10-17 53.70 53.73 53.70 53.74 0.0M
2024-10-16 53.69 53.75 53.65 53.72 0.0M
2024-10-15 53.58 53.58 53.57 53.59 0.0M
2024-10-14 53.54 53.54 53.47 53.46 0.0M
2024-10-11 53.65 53.65 53.42 53.43 0.0M
2024-10-10 53.49 53.49 53.35 53.44 0.0M
2024-10-09 53.50 53.50 53.45 53.44 0.0M
2024-10-08 53.53 53.53 53.43 53.44 0.0M
2024-10-07 53.52 53.52 53.44 53.46 0.0M
2024-10-04 53.59 53.62 53.53 53.52 0.0M
2024-10-03 53.78 53.78 53.64 53.63 0.0M
2024-10-02 53.71 53.71 53.61 53.63 0.0M
2024-10-01 53.62 53.62 53.62 53.74 0.0M
2024-09-30 53.70 53.70 53.44 53.57 0.0M
2024-09-27 53.57 53.57 53.52 53.54 0.0M
2024-09-26 53.44 53.49 53.44 53.43 0.0M
2024-09-25 53.49 53.49 53.49 53.39 0.0M
2024-09-24 53.48 53.48 53.41 53.50 0.0M
2024-09-23 53.51 53.51 53.43 53.42 0.0M
2024-09-20 53.34 53.36 53.30 53.27 0.0M
2024-09-19 53.17 53.17 53.17 53.37 0.0M
2024-09-18 53.40 53.40 53.40 53.21 0.0M
2024-09-17 53.49 53.49 53.35 53.30 0.0M
2024-09-16 53.34 53.34 53.30 53.32 0.0M
2024-09-13 53.29 53.30 53.25 53.28 0.0M
2024-09-12 53.20 53.20 53.20 53.17 0.0M
2024-09-11 53.48 53.48 53.33 53.28 0.0M
2024-09-10 53.39 53.39 53.20 53.23 0.0M
2024-09-09 53.25 53.27 53.14 53.26 0.0M
2024-09-06 53.31 53.31 53.16 53.22 0.0M
2024-09-05 53.17 53.17 53.10 53.10 0.0M
2024-09-04 52.99 52.99 52.99 53.08 0.0M
2024-09-03 52.91 52.91 52.89 52.94 0.0M
2024-09-02 52.95 53.03 52.82 52.85 0.0M
2024-08-30 52.93 52.95 52.87 52.91 0.0M
2024-08-29 52.93 52.96 52.93 52.90 0.0M
2024-08-28 52.99 52.99 52.99 52.96 0.0M
2024-08-27 52.98 52.98 52.95 52.91 0.0M
2024-08-26 52.81 52.99 52.81 53.13 0.0M
2024-08-23 52.89 52.95 52.89 53.02 0.0M
2024-08-22 53.00 53.00 52.95 52.92 0.0M
2024-08-21 52.97 52.97 52.97 53.01 0.0M
2024-08-20 52.89 52.95 52.89 52.98 0.0M
2024-08-19 52.96 52.96 52.90 52.87 0.0M
2024-08-16 52.83 52.95 52.83 52.88 0.0M
2024-08-15 52.87 52.88 52.84 52.80 0.0M
2024-08-14 52.86 52.86 52.86 52.91 0.0M
2024-08-13 52.99 52.99 52.99 52.84 0.0M
2024-08-12 52.81 52.81 52.74 52.78 0.0M
2024-08-09 52.79 52.83 52.75 52.81 0.0M
2024-08-08 52.80 52.80 52.74 52.79 0.0M
2024-08-07 52.75 52.75 52.69 52.76 0.0M
2024-08-06 52.90 52.90 52.78 52.83 0.0M
2024-08-05 53.47 53.47 52.61 52.70 0.0M
2024-08-02 52.74 52.91 52.74 52.84 0.0M
2024-08-01 53.68 53.68 53.64 53.75 0.0M
2024-07-31 53.60 53.63 53.59 53.63 0.0M
2024-07-30 53.69 53.69 53.44 53.56 0.0M
2024-07-29 53.45 53.45 53.45 53.48 0.0M
2024-07-26 53.23 53.23 53.23 53.43 0.0M
2024-07-25 53.49 53.49 53.35 53.38 0.0M
2024-07-24 53.29 53.29 53.29 53.31 0.0M
2024-07-23 53.15 53.28 53.15 53.27 0.0M
2024-07-22 53.23 53.23 53.17 53.18 0.0M
2024-07-19 53.23 53.25 53.23 53.19 0.0M
2024-07-18 53.19 53.22 53.19 53.30 0.0M
2024-07-17 53.20 53.20 53.20 53.19 0.0M
2024-07-16 52.98 53.24 52.98 53.22 0.0M
2024-07-15 53.17 53.18 53.10 53.15 0.0M
2024-07-12 53.11 53.12 53.11 53.12 0.0M
2024-07-11 52.98 53.09 52.98 53.17 0.0M
2024-07-10 52.96 53.30 52.96 53.01 0.0M
2024-07-09 53.17 53.17 52.95 52.92 0.0M
2024-07-08 52.84 53.04 52.84 53.01 0.0M
2024-07-05 52.75 52.96 52.75 52.95 0.0M
2024-07-04 52.87 52.87 52.87 52.86 0.0M
2024-07-03 52.81 52.81 52.76 52.87 0.0M
2024-07-02 52.69 52.77 52.69 52.74 0.0M
2024-07-01 52.51 52.66 52.51 52.66 0.0M
2024-06-28 52.78 52.80 52.74 52.74 0.0M
2024-06-27 52.72 52.72 52.72 52.79 0.0M
2024-06-26 52.86 52.86 52.78 52.73 0.0M
2024-06-25 52.82 52.82 52.73 52.81 0.0M
2024-06-24 52.97 52.99 52.97 52.84 0.0M
2024-06-21 52.82 52.86 52.79 52.80 0.0M
2024-06-20 52.51 53.00 52.51 52.72 0.0M
2024-06-19 52.96 52.96 52.70 52.72 0.0M
2024-06-18 52.66 52.69 52.66 52.74 0.0M
2024-06-17 52.75 52.75 52.66 52.63 0.0M
2024-06-14 53.00 53.00 52.81 52.74 0.0M
2024-06-13 52.83 52.83 52.57 52.67 0.0M
2024-06-12 52.54 52.54 52.54 52.66 0.0M
2024-06-11 52.35 52.35 52.35 52.43 0.0M
2024-06-10 52.39 52.39 52.39 52.33 0.0M
2024-06-07 52.54 52.54 52.52 52.41 0.0M
2024-06-06 52.59 52.66 52.59 52.57 0.0M
2024-06-05 52.51 52.65 52.51 52.66 0.0M
2024-06-04 52.53 52.70 52.53 52.61 0.0M
2024-06-03 52.36 52.50 52.36 52.53 0.0M
2024-05-31 52.34 52.34 52.34 52.37 0.0M
2024-05-30 52.30 52.37 52.30 52.37 0.0M
2024-05-29 52.43 52.43 52.41 52.29 0.0M
2024-05-28 52.44 52.50 52.44 52.47 0.0M
2024-05-27 52.41 52.41 52.41 52.55 0.0M
2024-05-24 52.40 52.40 52.40 52.41 0.0M
2024-05-23 52.19 52.63 52.19 52.38 0.0M
2024-05-22 52.50 52.59 52.50 52.54 0.0M
2024-05-21 52.57 52.57 52.57 52.60 0.0M
2024-05-20 52.56 52.59 52.56 52.53 0.0M
2024-05-17 52.65 52.65 52.60 52.56 0.0M
2024-05-16 52.79 52.79 52.79 52.69 0.0M
2024-05-15 52.46 52.77 52.46 52.74 0.0M
2024-05-14 52.55 52.58 52.49 52.45 0.0M
2024-05-13 52.75 52.75 52.50 52.55 0.0M
2024-05-10 52.53 52.53 52.53 52.50 0.0M
2024-05-09 52.64 52.64 52.60 52.57 0.0M
2024-05-08 52.66 52.69 52.66 52.63 0.0M
2024-05-07 52.72 52.72 52.72 52.71 0.0M
2024-05-06 52.11 52.11 52.11 52.61 0.0M
2024-05-03 52.63 52.63 52.44 52.52 0.0M
2024-05-02 51.96 52.31 51.96 52.37 0.0M
2024-04-30 52.40 52.40 52.40 52.26 0.0M
2024-04-29 52.41 52.41 52.41 52.44 0.0M
2024-04-26 52.22 52.52 52.22 52.31 0.0M
2024-04-25 52.25 52.25 52.11 52.15 0.0M
2024-04-24 52.43 52.43 52.43 52.24 0.0M
2024-04-23 52.46 52.46 52.46 52.46 0.0M
2024-04-22 52.31 52.37 52.31 52.44 0.0M
2024-04-19 52.36 52.36 52.36 52.30 0.0M
2024-04-18 52.43 52.48 52.43 52.36 0.0M
2024-04-17 52.26 52.26 52.26 52.36 0.0M
2024-04-16 52.43 52.43 52.31 52.28 0.0M
2024-04-15 52.64 52.64 52.64 52.45 0.0M
2024-04-12 52.62 52.72 52.62 52.66 0.0M
2024-04-11 52.57 52.57 52.49 52.47 0.0M
2024-04-10 52.75 52.80 52.58 52.60 0.0M
2024-04-09 52.64 52.64 52.64 52.75 0.0M
2024-04-08 52.79 52.79 52.60 52.64 0.0M
2024-04-05 52.79 52.81 52.72 52.68 0.0M
2024-04-04 52.72 52.81 52.72 52.80 0.0M
2024-04-03 52.59 52.59 52.59 52.65 0.0M
2024-04-02 52.84 52.84 52.60 52.60 0.0M
2024-03-28 52.64 52.67 52.64 52.76 0.0M
2024-03-27 52.63 52.71 52.63 52.71 0.0M
2024-03-26 52.55 52.55 52.49 52.55 0.0M
2024-03-25 52.61 52.61 52.51 52.50 0.0M
2024-03-22 52.52 52.52 52.52 52.58 0.0M
2024-03-21 52.25 52.44 52.25 52.47 0.0M
2024-03-20 52.37 52.37 52.34 52.34 0.0M
2024-03-19 52.29 52.33 52.29 52.33 0.0M
2024-03-18 52.30 52.30 52.26 52.27 0.0M
2024-03-15 52.31 52.34 52.30 52.30 0.0M
2024-03-14 52.52 52.55 52.48 52.37 0.0M
2024-03-13 52.53 52.55 52.53 52.50 0.0M
2024-03-12 52.49 52.64 52.49 52.49 0.0M
2024-03-11 52.56 52.56 52.56 52.46 0.0M
2024-03-08 52.40 52.54 52.40 52.55 0.0M
2024-03-07 52.22 52.37 52.22 52.41 0.0M
2024-03-06 52.30 52.30 52.21 52.24 0.0M
2024-03-05 52.20 52.20 52.20 52.27 0.0M
2024-03-04 52.03 52.11 52.03 52.13 0.0M
2024-03-01 52.00 52.08 52.00 52.10 0.0M
2024-02-29 51.92 51.92 51.90 52.08 0.0M
2024-02-28 51.96 51.96 51.96 51.95 0.0M
2024-02-27 52.14 52.14 52.00 51.99 0.0M
2024-02-26 52.23 52.23 52.22 52.10 0.0M
2024-02-23 52.05 52.05 52.00 52.20 0.0M
2024-02-22 52.06 52.06 51.99 52.09 0.0M
2024-02-21 52.08 52.13 52.08 52.04 0.0M
2024-02-20 52.07 52.16 52.07 52.15 0.0M
2024-02-19 52.07 52.07 52.06 52.06 0.0M
2024-02-16 52.06 52.12 52.06 52.03 0.0M
2024-02-15 52.24 52.24 52.20 52.14 0.0M
2024-02-14 52.03 52.09 52.03 52.08 0.0M
2024-02-13 52.05 52.11 52.05 51.97 0.0M
2024-02-12 52.06 52.08 52.06 52.06 0.0M
2024-02-09 51.99 52.06 51.99 51.99 0.0M
2024-02-08 52.16 52.16 52.16 52.05 0.0M
2024-02-07 52.23 52.23 52.13 52.16 0.0M
2024-02-06 52.17 52.17 52.14 52.20 0.0M
2024-02-05 52.24 52.24 52.11 52.12 0.0M
2024-02-02 52.49 52.49 52.30 52.30 0.0M
2024-02-01 52.43 52.43 52.41 52.50 0.0M
2024-01-31 53.27 53.30 53.21 53.29 0.0M
2024-01-30 53.23 53.23 53.11 53.08 0.0M
2024-01-29 53.20 53.20 53.19 53.19 0.0M
2024-01-26 53.11 53.16 53.06 53.05 0.0M
2024-01-25 52.87 53.01 52.87 53.04 0.0M
2024-01-24 52.87 52.90 52.85 52.85 0.0M
2024-01-23 52.89 52.90 52.80 52.77 0.0M
2024-01-22 52.88 52.88 52.86 52.88 0.0M
2024-01-19 52.77 52.79 52.77 52.74 0.0M
2024-01-18 52.73 52.78 52.73 52.73 0.0M
2024-01-17 52.78 52.79 52.78 52.69 0.0M
2024-01-16 52.94 52.96 52.92 52.92 0.0M
2024-01-15 52.97 53.03 52.97 52.94 0.0M
2024-01-12 52.98 53.02 52.98 53.07 0.0M
2024-01-11 52.81 52.96 52.81 52.85 0.0M
2024-01-10 52.87 52.89 52.87 52.80 0.0M
2024-01-09 52.85 52.86 52.83 52.84 0.0M
2024-01-08 52.87 52.87 52.69 52.94 0.0M
2024-01-05 52.74 52.87 52.74 52.84 0.0M
2024-01-04 53.20 53.20 53.05 52.93 0.0M
2024-01-03 53.13 53.13 53.01 53.11 0.0M
2024-01-02 53.30 53.30 53.19 53.20 0.0M