SPDR® MSCI Europe Consumer Discretionary UCITS ETF

STR
🏛️ france →
172.90
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
2022-12-30 144.80 144.80 144.30 144.30 0.0M
2022-12-29 143.18 143.18 143.18 143.18 0.0M
2022-12-28 144.70 144.70 143.78 143.78 0.0M
2022-12-27 143.98 145.14 143.98 144.42 0.0M
2022-12-23 142.94 143.26 142.94 143.26 0.0M
2022-12-22 145.34 145.34 145.34 145.34 0.0M
2022-12-21 143.72 145.28 143.72 145.20 0.0M
2022-12-20 142.16 142.70 142.16 142.70 0.0M
2022-12-19 144.48 144.72 144.48 144.72 0.0M
2022-12-16 144.84 144.84 143.94 143.94 0.0M
2022-12-15 148.92 148.92 145.00 145.46 0.0M
2022-12-14 150.36 150.36 150.36 150.36 0.0M
2022-12-13 149.14 150.94 148.62 150.94 0.0M
2022-12-12 148.00 148.54 147.66 148.32 0.0M
2022-12-09 149.10 149.20 149.10 149.20 0.0M
2022-12-08 148.20 148.20 148.20 148.20 0.0M
2022-12-07 148.46 148.96 147.52 147.52 0.0M
2022-12-06 149.66 149.66 148.68 148.68 0.0M
2022-12-05 150.36 150.36 149.62 149.62 0.0M
2022-12-02 149.68 149.68 149.68 149.68 0.0M
2022-12-01 151.72 151.72 150.58 150.58 0.0M
2022-11-30 147.78 147.78 147.78 147.78 0.0M
2022-11-29 147.14 147.14 146.58 146.58 0.0M
2022-11-28 145.12 145.12 145.12 145.12 0.0M
2022-11-25 145.98 146.00 145.80 146.00 0.0M
2022-11-24 145.58 146.60 145.58 146.54 0.0M
2022-11-23 145.26 145.86 144.64 145.86 0.0M
2022-11-22 144.12 145.02 143.84 144.84 0.0M
2022-11-21 144.72 145.14 144.72 144.88 0.0M
2022-11-18 144.12 145.64 144.12 145.64 0.0M
2022-11-17 144.92 144.92 144.04 144.04 0.0M
2022-11-16 146.04 146.04 144.36 144.36 0.0M
2022-11-15 147.48 147.48 146.16 147.14 0.0M
2022-11-14 146.88 146.88 146.18 146.18 0.0M
2022-11-11 147.50 147.50 145.74 146.82 0.0M
2022-11-10 136.44 143.14 136.44 143.14 0.0M
2022-11-09 137.46 137.52 136.90 137.28 0.0M
2022-11-08 136.10 138.06 136.10 138.06 0.0M
2022-11-07 135.64 138.06 135.64 137.28 0.0M
2022-11-04 133.70 137.26 132.90 137.16 0.0M
2022-11-03 131.08 131.08 130.90 131.04 0.0M
2022-11-02 135.58 135.58 133.38 133.38 0.0M
2022-11-01 135.26 135.90 134.96 134.96 0.0M
2022-10-31 132.12 132.92 132.12 132.34 0.0M
2022-10-28 132.14 132.34 132.00 132.34 0.0M
2022-10-27 133.74 134.00 133.34 134.00 0.0M
2022-10-26 132.88 134.76 132.88 134.76 0.0M
2022-10-25 130.90 133.48 130.84 133.48 0.0M
2022-10-24 130.68 131.42 129.36 130.26 0.0M
2022-10-21 129.32 129.98 128.60 129.98 0.0M
2022-10-20 131.12 131.92 129.76 131.92 0.0M
2022-10-19 132.26 132.36 130.52 130.52 0.0M
2022-10-18 132.70 133.18 132.50 132.50 0.0M
2022-10-17 128.82 131.90 128.82 131.64 0.0M
2022-10-14 129.32 129.32 127.48 128.04 0.0M
2022-10-13 125.94 127.74 125.00 127.34 0.0M
2022-10-12 127.06 127.34 126.62 126.62 0.0M
2022-10-11 125.18 126.58 125.18 126.58 0.0M
2022-10-10 126.34 127.20 126.28 126.28 0.0M
2022-10-07 129.80 130.10 127.50 127.50 0.0M
2022-10-06 131.84 132.18 130.52 130.52 0.0M
2022-10-05 132.48 133.12 129.44 130.20 0.1M
2022-10-04 128.60 133.38 128.60 133.38 0.0M
2022-10-03 125.80 126.92 124.18 126.92 0.0M
2022-09-30 126.14 126.46 125.18 126.46 0.0M
2022-09-29 127.90 127.90 124.82 125.38 0.0M
2022-09-28 127.08 129.48 126.44 129.48 0.0M
2022-09-27 129.56 130.28 128.34 128.34 0.0M
2022-09-26 127.40 128.92 127.40 128.30 0.0M
2022-09-23 131.40 131.40 127.58 127.58 0.0M
2022-09-22 132.40 133.74 131.90 131.90 0.0M
2022-09-21 132.98 135.28 132.86 135.28 0.0M
2022-09-20 136.28 136.28 134.36 134.36 0.0M
2022-09-19 133.76 135.82 133.08 135.20 0.0M
2022-09-16 134.92 134.92 134.28 134.86 0.0M
2022-09-15 138.98 138.98 137.02 137.02 0.0M
2022-09-14 138.90 139.28 138.00 138.74 0.0M
2022-09-13 142.20 142.40 138.68 138.68 0.0M
2022-09-12 138.98 141.42 138.98 141.42 0.0M
2022-09-09 136.52 138.30 136.52 138.26 0.0M
2022-09-08 136.48 136.48 134.16 136.04 0.0M
2022-09-07 134.58 136.26 134.58 136.26 0.0M
2022-09-06 135.48 136.42 135.34 136.14 0.0M
2022-09-05 134.06 134.88 133.06 134.88 0.0M
2022-09-02 135.16 136.96 134.92 136.96 0.0M
2022-09-01 135.38 135.38 134.10 134.10 0.0M
2022-08-31 140.50 140.50 137.34 137.34 0.0M
2022-08-30 140.54 141.04 139.36 139.42 0.0M
2022-08-29 139.28 139.44 139.28 139.44 0.0M
2022-08-26 144.54 144.54 139.88 140.16 0.0M
2022-08-25 145.30 145.30 143.70 144.28 0.0M
2022-08-24 142.80 144.14 142.80 144.14 0.0M
2022-08-23 142.46 143.34 142.46 143.08 0.0M
2022-08-22 146.06 146.06 143.16 143.16 0.0M
2022-08-19 148.68 148.68 146.82 146.82 0.0M
2022-08-18 148.74 149.46 148.74 149.46 0.0M
2022-08-17 150.66 150.66 148.56 148.56 0.0M
2022-08-16 150.12 150.46 149.50 150.46 0.0M
2022-08-15 150.14 150.14 149.78 150.12 0.0M
2022-08-12 148.88 149.56 148.88 149.56 0.0M
2022-08-11 149.46 149.46 149.00 149.00 0.0M
2022-08-10 144.58 148.38 144.58 148.38 0.0M
2022-08-09 148.44 148.44 145.60 145.60 0.0M
2022-08-08 147.60 149.04 147.60 148.54 0.0M
2022-08-05 148.36 148.36 146.30 146.30 0.0M
2022-08-04 147.86 149.06 147.86 148.34 0.0M
2022-08-03 144.78 147.20 144.78 147.20 0.0M
2022-08-02 145.46 145.46 144.96 144.96 0.0M
2022-08-01 145.04 146.56 145.04 146.56 0.0M
2022-07-29 144.58 145.38 144.58 145.38 0.0M
2022-07-28 141.44 143.66 141.44 143.66 0.0M
2022-07-27 138.46 140.02 138.46 140.02 0.0M
2022-07-26 140.64 140.64 138.80 138.80 0.0M
2022-07-25 140.70 142.26 140.38 141.24 0.0M
2022-07-22 139.90 141.80 139.90 141.10 0.0M
2022-07-21 139.42 140.56 139.22 140.56 0.0M
2022-07-20 140.66 140.66 139.40 139.86 0.0M
2022-07-19 135.80 140.12 135.80 140.12 0.0M
2022-07-18 134.94 137.04 134.94 136.54 0.0M
2022-07-15 131.44 134.08 131.44 134.08 0.0M
2022-07-14 132.44 134.30 132.34 132.34 0.0M
2022-07-13 134.74 134.76 132.68 133.24 0.0M
2022-07-12 132.70 135.04 132.70 135.04 0.0M
2022-07-11 131.92 133.82 131.92 133.62 0.0M
2022-07-08 134.92 135.16 134.20 135.16 0.0M
2022-07-07 132.32 134.34 132.32 134.34 0.0M
2022-07-06 130.14 131.06 130.14 131.06 0.0M
2022-07-05 131.44 131.44 127.94 127.94 0.0M
2022-07-04 131.64 131.64 130.44 130.62 0.0M
2022-07-01 128.52 130.96 128.52 130.58 0.0M
2022-06-30 129.70 130.18 128.60 130.18 0.0M
2022-06-29 131.50 132.42 131.50 132.14 0.0M
2022-06-28 133.68 135.00 133.32 133.32 0.0M
2022-06-27 134.26 135.28 132.36 132.82 0.0M
2022-06-24 128.86 132.22 128.86 132.14 0.0M
2022-06-23 128.50 130.08 128.50 128.78 0.0M
2022-06-22 127.66 128.94 126.84 128.94 0.0M
2022-06-21 129.32 130.84 129.32 130.12 0.0M
2022-06-20 128.08 128.58 128.08 128.58 0.0M
2022-06-17 127.04 128.30 127.04 127.68 0.0M
2022-06-16 129.66 129.66 126.82 126.82 0.0M
2022-06-15 129.86 131.00 129.40 130.76 0.0M
2022-06-14 130.22 130.22 127.20 127.74 0.0M
2022-06-13 131.74 132.00 129.42 129.42 0.0M
2022-06-10 137.96 137.96 134.58 134.58 0.0M
2022-06-09 139.64 140.86 138.80 138.86 0.0M
2022-06-08 141.72 141.72 140.40 141.18 0.0M
2022-06-07 140.70 140.90 140.10 140.90 0.0M
2022-06-06 141.84 142.48 141.84 142.04 0.0M
2022-06-03 142.06 142.06 140.00 140.24 0.0M
2022-06-02 139.94 141.82 139.94 141.82 0.0M
2022-06-01 140.14 141.20 139.02 139.02 0.0M
2022-05-31 139.76 139.96 139.00 139.52 0.0M
2022-05-30 139.70 140.90 139.70 140.44 0.0M
2022-05-27 135.36 137.86 135.36 137.86 0.0M
2022-05-26 130.90 134.36 130.90 134.36 0.0M
2022-05-25 130.12 130.82 128.56 130.56 0.0M
2022-05-24 130.30 130.30 129.18 129.18 0.0M
2022-05-23 132.64 132.64 130.66 132.00 0.0M
2022-05-20 131.12 131.80 130.94 130.94 0.0M
2022-05-19 131.14 132.00 130.62 132.00 0.0M
2022-05-18 136.26 136.26 133.40 133.40 0.0M
2022-05-17 135.62 136.52 135.22 136.14 0.0M
2022-05-16 133.66 134.14 133.04 134.14 0.0M
2022-05-13 131.52 134.34 131.52 134.34 0.0M
2022-05-12 127.84 130.90 126.94 130.90 0.0M
2022-05-11 128.46 131.40 128.46 131.40 0.0M
2022-05-10 127.80 128.38 126.36 126.36 0.0M
2022-05-09 129.98 130.12 125.80 125.80 0.0M
2022-05-06 131.34 131.34 129.12 130.58 0.0M
2022-05-05 139.18 139.18 132.24 132.30 0.0M
2022-05-04 138.60 138.60 135.88 135.88 0.0M
2022-05-03 137.68 139.66 137.44 138.30 0.0M
2022-05-02 137.74 137.74 136.94 136.94 0.0M
2022-04-29 139.42 140.30 139.42 139.54 0.0M
2022-04-28 138.06 138.66 135.94 137.66 0.0M
2022-04-27 135.12 136.80 134.50 135.86 0.0M
2022-04-26 138.30 138.70 134.80 134.80 0.0M
2022-04-25 137.32 137.74 135.86 136.88 0.0M
2022-04-22 141.18 142.44 140.50 140.50 0.0M
2022-04-21 142.78 144.84 142.78 144.10 0.0M
2022-04-20 141.48 143.34 141.48 143.34 0.0M
2022-04-19 141.13 141.56 140.30 141.56 0.0M
2022-04-14 141.60 142.12 140.92 142.12 0.0M
2022-04-13 140.18 140.82 137.56 140.40 0.0M
2022-04-12 137.42 141.48 137.42 140.52 0.0M
2022-04-11 140.40 140.50 139.20 139.80 0.0M
2022-04-08 142.00 142.52 140.00 141.68 0.0M
2022-04-07 142.24 143.12 139.86 140.02 0.0M
2022-04-06 145.80 145.80 140.22 141.58 0.0M
2022-04-05 147.28 148.28 146.14 146.82 0.0M
2022-04-04 144.86 147.54 143.86 147.54 0.0M
2022-04-01 143.60 145.44 143.34 144.08 0.0M
2022-03-31 147.32 147.32 143.78 143.78 0.0M
2022-03-30 148.12 148.12 146.64 146.90 0.0M
2022-03-29 144.94 149.96 144.94 149.54 0.0M
2022-03-28 143.08 144.88 142.74 142.74 0.0M
2022-03-25 142.20 143.88 141.70 142.16 0.0M
2022-03-24 143.66 144.00 141.76 142.24 0.0M
2022-03-23 146.66 146.66 142.94 142.94 0.0M
2022-03-22 144.40 146.24 144.40 146.22 0.0M
2022-03-21 145.78 145.78 143.90 144.30 0.0M
2022-03-18 143.78 145.54 142.34 145.54 0.0M
2022-03-17 145.40 145.40 142.56 143.74 0.0M
2022-03-16 141.02 145.64 140.96 144.18 0.0M
2022-03-15 134.36 136.24 132.90 135.64 0.0M
2022-03-14 136.48 138.60 136.20 137.18 0.0M
2022-03-11 135.90 139.00 134.56 136.20 0.0M
2022-03-10 138.44 138.44 133.94 134.66 0.0M
2022-03-09 132.50 139.74 132.50 139.74 0.0M
2022-03-08 128.64 132.22 128.44 128.56 0.0M
2022-03-07 127.70 133.84 126.02 129.64 0.0M
2022-03-04 137.62 138.66 133.06 133.06 0.0M
2022-03-03 146.04 146.04 140.46 140.46 0.1M
2022-03-02 143.28 146.70 142.84 145.74 0.0M
2022-03-01 152.64 152.64 145.18 145.18 0.0M
2022-02-28 150.80 153.40 149.32 153.40 0.0M
2022-02-25 151.40 153.60 149.12 153.60 0.0M
2022-02-24 147.88 148.94 147.34 148.94 0.0M
2022-02-23 157.30 158.88 156.06 156.06 0.0M
2022-02-22 152.96 157.76 152.96 156.36 0.0M
2022-02-21 161.18 161.18 156.94 157.04 0.0M
2022-02-18 161.22 161.84 159.14 159.84 0.0M
2022-02-17 163.76 163.76 161.60 161.62 0.0M
2022-02-16 163.84 163.84 161.14 162.00 0.1M
2022-02-15 160.14 163.66 160.14 163.66 0.0M
2022-02-14 158.38 159.68 157.48 159.68 0.0M
2022-02-11 162.60 164.02 162.32 162.54 0.0M
2022-02-10 167.02 167.02 163.68 164.52 0.0M
2022-02-09 164.60 166.62 164.60 166.62 0.0M
2022-02-08 162.30 163.62 161.24 162.60 0.0M
2022-02-07 162.66 163.38 161.34 162.64 0.0M
2022-02-04 165.26 165.26 161.72 161.72 0.0M
2022-02-03 167.94 167.94 164.28 164.28 0.0M
2022-02-02 169.40 169.48 167.78 167.78 0.0M
2022-02-01 167.18 168.34 167.16 168.34 0.0M
2022-01-31 165.12 165.48 163.70 165.48 0.0M
2022-01-28 165.36 165.36 161.22 163.68 0.0M
2022-01-27 160.78 164.18 160.78 163.84 0.0M
2022-01-26 162.60 164.84 162.60 164.12 0.0M
2022-01-25 162.82 162.82 160.30 160.30 0.0M
2022-01-24 167.38 168.28 159.98 160.30 0.0M
2022-01-21 168.94 168.94 168.04 168.48 0.0M
2022-01-20 171.70 172.14 170.44 172.14 0.0M
2022-01-19 169.16 172.30 169.16 170.68 0.0M
2022-01-18 168.94 169.70 167.48 168.58 0.0M
2022-01-17 169.80 170.36 169.44 170.32 0.0M
2022-01-14 169.36 169.36 168.82 168.82 0.0M
2022-01-13 171.12 171.64 171.12 171.18 0.0M
2022-01-12 172.58 172.72 171.74 172.02 0.0M
2022-01-11 172.10 172.40 171.34 171.34 0.0M
2022-01-10 172.74 172.74 168.72 169.14 0.0M
2022-01-07 174.14 174.14 171.92 171.92 0.0M
2022-01-06 175.96 176.34 173.60 174.30 0.0M
2022-01-05 176.52 178.70 176.08 178.60 0.0M
2022-01-04 174.70 176.62 174.70 176.12 0.0M
2022-01-03 172.80 174.28 172.80 173.92 0.0M