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
2023-12-29 166.24 166.34 165.74 165.76 0.0M
2023-12-28 166.78 166.78 165.48 165.48 0.0M
2023-12-27 168.50 168.50 165.90 166.12 0.0M
2023-12-22 166.26 166.26 166.26 165.94 0.0M
2023-12-21 167.88 167.94 167.88 167.94 0.0M
2023-12-20 169.54 169.54 169.38 169.32 0.0M
2023-12-19 168.28 168.84 167.48 168.82 0.0M
2023-12-18 168.80 168.80 168.80 168.00 0.0M
2023-12-15 170.88 170.98 170.88 169.94 0.0M
2023-12-14 170.42 170.84 169.10 169.90 0.0M
2023-12-13 166.98 167.90 166.98 167.12 0.0M
2023-12-12 168.64 168.98 167.30 167.30 0.0M
2023-12-11 167.18 167.54 167.18 168.06 0.0M
2023-12-08 164.62 167.52 164.62 167.36 0.0M
2023-12-07 164.22 164.70 164.22 164.70 0.0M
2023-12-06 164.08 164.08 164.08 165.46 0.0M
2023-12-05 161.58 163.40 161.58 163.40 0.0M
2023-12-04 161.04 162.34 161.04 161.88 0.0M
2023-12-01 160.18 161.26 160.18 161.26 0.0M
2023-11-30 159.78 160.12 158.88 160.16 0.0M
2023-11-29 158.44 159.42 158.44 159.72 0.0M
2023-11-28 158.10 158.10 158.10 158.24 0.0M
2023-11-27 160.40 160.40 160.40 159.72 0.0M
2023-11-24 160.06 160.06 159.96 160.48 0.0M
2023-11-23 161.22 161.22 160.58 160.56 0.0M
2023-11-22 160.16 160.40 160.16 160.82 0.0M
2023-11-21 160.70 160.70 159.62 159.62 0.0M
2023-11-20 160.10 160.10 159.94 161.04 0.0M
2023-11-17 158.60 159.50 158.60 159.64 0.0M
2023-11-16 159.50 159.98 159.50 158.02 0.0M
2023-11-15 159.80 160.96 159.64 160.78 0.0M
2023-11-14 154.64 154.64 154.64 158.82 0.0M
2023-11-13 154.72 154.72 153.80 154.40 0.0M
2023-11-10 154.54 154.54 153.56 153.56 0.0M
2023-11-09 155.52 157.00 155.52 156.96 0.0M
2023-11-08 154.62 155.50 154.62 156.20 0.0M
2023-11-07 154.78 154.78 154.14 154.62 0.0M
2023-11-06 156.20 156.26 155.04 154.92 0.0M
2023-11-03 155.32 156.56 155.32 155.62 0.0M
2023-11-02 151.54 154.40 151.54 153.82 0.0M
2023-11-01 149.98 150.70 148.74 150.24 0.0M
2023-10-31 148.16 149.32 148.16 149.08 0.0M
2023-10-30 148.24 148.86 148.06 148.14 0.0M
2023-10-27 148.34 148.34 147.72 147.76 0.0M
2023-10-26 148.14 148.60 148.14 148.46 0.0M
2023-10-25 150.64 150.96 149.84 151.14 0.0M
2023-10-24 151.30 152.00 151.30 151.84 0.0M
2023-10-23 149.82 149.82 148.24 150.40 0.0M
2023-10-20 149.64 150.04 149.64 149.58 0.0M
2023-10-19 152.20 152.30 151.84 151.86 0.0M
2023-10-18 154.88 154.88 154.88 153.50 0.0M
2023-10-17 154.00 154.28 154.00 154.16 0.0M
2023-10-16 154.06 154.44 152.50 154.42 0.0M
2023-10-13 155.48 155.60 154.08 153.34 0.0M
2023-10-12 157.62 157.62 157.62 155.64 0.0M
2023-10-11 156.14 157.36 155.10 156.80 0.0M
2023-10-10 157.18 159.56 157.18 159.56 0.0M
2023-10-09 155.94 155.94 155.00 155.08 0.0M
2023-10-06 156.18 156.24 155.62 157.34 0.0M
2023-10-05 155.90 155.90 155.90 155.56 0.0M
2023-10-04 153.68 153.68 153.68 155.02 0.0M
2023-10-03 156.06 156.06 155.68 154.92 0.0M
2023-10-02 157.68 158.58 156.82 156.82 0.0M
2023-09-29 158.84 159.16 158.58 157.64 0.0M
2023-09-28 154.86 154.86 154.86 156.22 0.0M
2023-09-27 155.86 155.86 155.08 155.28 0.0M
2023-09-26 156.34 156.40 155.86 155.86 0.0M
2023-09-25 159.62 160.00 157.26 157.88 0.0M
2023-09-22 159.78 160.46 159.78 161.02 0.0M
2023-09-21 162.08 162.08 160.62 160.42 0.0M
2023-09-20 162.02 163.00 161.96 163.56 0.0M
2023-09-19 162.36 162.56 162.36 161.92 0.0M
2023-09-18 165.58 165.58 163.00 162.80 0.0M
2023-09-15 166.00 166.00 166.00 165.76 0.0M
2023-09-14 161.72 163.94 160.58 163.70 0.0M
2023-09-13 161.80 162.46 161.36 162.38 0.0M
2023-09-12 163.66 163.66 162.56 162.64 0.0M
2023-09-11 163.12 163.12 163.12 163.12 0.0M
2023-09-08 161.60 162.10 160.00 162.10 0.0M
2023-09-07 161.66 162.76 160.24 160.66 0.0M
2023-09-06 164.00 164.00 161.84 162.14 0.0M
2023-09-05 164.56 165.20 164.56 165.20 0.0M
2023-09-04 166.66 167.56 165.74 165.82 0.0M
2023-09-01 166.62 166.62 166.06 165.46 0.0M
2023-08-31 167.70 167.98 167.64 167.28 0.0M
2023-08-30 168.86 168.86 168.86 168.12 0.0M
2023-08-29 167.54 168.76 167.28 168.76 0.0M
2023-08-28 166.42 166.94 166.42 166.94 0.0M
2023-08-25 164.24 165.46 164.24 164.84 0.0M
2023-08-24 168.20 168.20 166.76 164.86 0.0M
2023-08-23 166.50 166.50 165.00 166.06 0.0M
2023-08-22 166.12 166.76 166.12 166.12 0.0M
2023-08-21 164.56 164.56 164.56 165.20 0.0M
2023-08-18 163.82 164.52 163.82 164.58 0.0M
2023-08-17 168.10 168.10 165.92 165.92 0.0M
2023-08-16 168.04 169.14 168.04 168.22 0.0M
2023-08-15 170.24 170.24 170.24 168.08 0.0M
2023-08-14 169.24 169.24 169.24 169.74 0.0M
2023-08-11 171.80 172.02 170.26 168.28 0.0M
2023-08-10 171.50 172.12 171.50 173.34 0.0M
2023-08-09 171.80 172.02 171.80 169.94 0.0M
2023-08-08 171.68 171.68 169.82 170.14 0.0M
2023-08-07 171.72 171.72 171.72 172.16 0.0M
2023-08-04 172.54 172.54 171.62 172.78 0.0M
2023-08-03 171.78 171.78 171.00 171.98 0.0M
2023-08-02 173.18 174.08 172.36 172.46 0.0M
2023-08-01 177.64 177.64 177.18 175.38 0.0M
2023-07-31 178.22 179.02 178.22 178.22 0.0M
2023-07-28 177.34 178.60 175.44 178.38 0.0M
2023-07-27 174.34 177.36 174.34 177.78 0.0M
2023-07-26 174.06 174.06 171.60 173.08 0.0M
2023-07-25 176.92 176.92 175.50 175.50 0.0M
2023-07-24 175.30 175.90 175.00 175.90 0.0M
2023-07-21 174.66 175.66 174.66 176.10 0.0M
2023-07-20 174.22 175.06 174.22 174.96 0.0M
2023-07-19 177.28 177.28 175.00 175.52 0.0M
2023-07-18 174.20 175.40 174.20 175.40 0.0M
2023-07-17 176.14 176.14 174.62 174.98 0.0M
2023-07-14 177.96 179.00 177.96 179.00 0.0M
2023-07-13 177.74 179.00 177.74 178.64 0.0M
2023-07-12 174.28 177.06 174.28 177.14 0.0M
2023-07-11 172.36 173.90 171.70 173.80 0.0M
2023-07-10 169.60 171.12 169.60 171.20 0.0M
2023-07-07 169.22 170.40 168.90 170.54 0.0M
2023-07-06 172.68 172.68 168.66 169.00 0.0M
2023-07-05 175.28 175.72 174.78 174.96 0.0M
2023-07-04 176.50 176.50 176.06 176.50 0.0M
2023-07-03 177.84 177.84 175.94 176.26 0.0M
2023-06-30 175.56 177.48 175.56 177.42 0.0M
2023-06-29 174.46 175.74 174.46 175.40 0.0M
2023-06-28 173.70 174.34 173.70 174.32 0.0M
2023-06-27 173.04 173.12 172.94 172.94 0.0M
2023-06-26 171.72 171.90 170.82 171.86 0.0M
2023-06-23 171.40 172.18 171.40 171.22 0.0M
2023-06-22 171.46 172.42 170.88 172.54 0.0M
2023-06-21 174.64 174.64 173.20 173.12 0.0M
2023-06-20 175.16 175.72 174.04 174.46 0.0M
2023-06-19 177.06 177.06 176.26 176.26 0.0M
2023-06-16 176.46 178.28 176.38 178.52 0.0M
2023-06-15 176.30 176.52 174.80 175.96 0.0M
2023-06-14 175.74 176.72 175.74 176.68 0.0M
2023-06-13 175.04 175.98 174.98 175.78 0.0M
2023-06-12 173.08 174.18 173.08 174.02 0.0M
2023-06-09 171.80 171.82 170.86 171.56 0.0M
2023-06-08 170.12 171.66 170.12 171.58 0.0M
2023-06-07 170.84 171.56 170.68 171.14 0.0M
2023-06-06 170.72 171.14 170.22 170.90 0.0M
2023-06-05 171.70 171.70 170.74 170.98 0.0M
2023-06-02 170.14 172.54 170.00 172.64 0.0M
2023-06-01 169.12 169.70 167.58 168.38 0.0M
2023-05-31 169.04 169.80 169.04 167.60 0.0M
2023-05-30 172.10 173.64 171.86 171.76 0.0M
2023-05-29 173.30 173.30 173.30 171.76 0.0M
2023-05-26 170.36 172.84 169.74 172.76 0.0M
2023-05-25 169.12 169.94 168.64 169.98 0.0M
2023-05-24 172.10 172.10 169.06 169.14 0.0M
2023-05-23 176.86 176.86 173.18 173.26 0.0M
2023-05-22 177.86 177.86 177.50 177.50 0.0M
2023-05-19 177.38 178.10 177.28 177.06 0.0M
2023-05-18 176.88 176.88 176.88 177.04 0.0M
2023-05-17 174.98 176.06 174.98 176.00 0.0M
2023-05-16 175.42 175.52 175.28 175.28 0.0M
2023-05-15 177.20 177.20 175.72 176.24 0.0M
2023-05-12 177.38 177.52 177.02 177.02 0.0M
2023-05-11 174.98 174.98 174.98 174.98 0.0M
2023-05-10 175.12 175.12 173.50 173.50 0.0M
2023-05-09 175.82 175.82 174.02 174.58 0.0M
2023-05-08 174.98 176.12 174.98 176.10 0.0M
2023-05-05 173.86 174.92 173.24 174.92 0.0M
2023-05-04 172.90 173.12 172.52 172.96 0.0M
2023-05-03 173.12 173.98 173.12 173.44 0.0M
2023-05-02 174.06 174.06 173.58 173.58 0.0M
2023-04-28 173.80 173.80 171.46 173.62 0.0M
2023-04-27 172.46 174.70 172.46 173.24 0.0M
2023-04-26 173.08 173.08 171.80 172.92 0.0M
2023-04-25 174.08 174.36 174.00 174.00 0.0M
2023-04-24 174.58 174.80 174.58 174.80 0.0M
2023-04-21 173.92 174.14 173.52 174.14 0.0M
2023-04-20 173.50 173.50 172.78 173.32 0.0M
2023-04-19 173.62 174.94 173.62 174.94 0.0M
2023-04-18 173.74 173.74 173.74 173.74 0.0M
2023-04-17 174.84 174.84 173.28 173.30 0.0M
2023-04-14 173.52 174.78 173.52 174.56 0.0M
2023-04-13 170.96 170.96 170.96 170.96 0.0M
2023-04-12 169.74 169.74 168.12 168.26 0.0M
2023-04-11 170.26 170.26 169.40 169.66 0.0M
2023-04-06 168.52 168.52 167.58 168.02 0.0M
2023-04-05 170.82 170.82 169.14 169.14 0.0M
2023-04-04 171.04 171.04 170.46 171.02 0.0M
2023-04-03 170.70 170.86 170.14 170.14 0.0M
2023-03-31 169.56 170.44 169.56 170.40 0.0M
2023-03-30 168.14 169.18 168.14 169.08 0.0M
2023-03-29 165.84 166.70 165.84 166.70 0.0M
2023-03-28 166.88 166.88 164.98 164.98 0.0M
2023-03-27 165.82 165.84 164.76 164.82 0.0M
2023-03-24 165.22 165.22 163.28 163.50 0.0M
2023-03-23 164.68 165.84 164.68 165.76 0.0M
2023-03-22 163.90 163.90 163.90 163.90 0.0M
2023-03-21 163.50 164.40 163.50 164.40 0.0M
2023-03-20 158.02 162.44 158.02 162.44 0.0M
2023-03-17 163.32 163.32 159.24 159.72 0.0M
2023-03-16 161.90 161.90 159.80 161.26 0.0M
2023-03-15 163.60 163.60 159.78 159.80 0.0M
2023-03-14 161.80 161.80 161.64 161.64 0.0M
2023-03-13 165.80 165.80 161.04 161.22 0.0M
2023-03-10 164.04 164.04 164.04 164.04 0.0M
2023-03-09 169.22 169.38 167.40 168.04 0.0M
2023-03-08 169.08 169.68 168.90 169.36 0.0M
2023-03-07 169.56 170.82 169.48 169.48 0.0M
2023-03-06 170.68 170.98 170.10 170.70 0.0M
2023-03-03 167.76 169.64 167.76 169.64 0.0M
2023-03-02 164.26 166.98 163.98 166.98 0.0M
2023-03-01 167.16 168.58 167.16 167.68 0.0M
2023-02-28 165.00 166.38 165.00 166.38 0.0M
2023-02-27 165.04 165.04 165.04 165.04 0.0M
2023-02-24 168.34 168.34 163.10 163.10 0.0M
2023-02-23 167.58 168.14 167.52 167.52 0.0M
2023-02-22 166.34 167.00 166.34 167.00 0.0M
2023-02-21 167.50 167.50 166.46 166.90 0.0M
2023-02-20 169.54 169.54 168.56 168.56 0.0M
2023-02-17 167.82 169.62 167.82 169.08 0.0M
2023-02-16 169.60 169.94 168.20 169.60 0.0M
2023-02-15 165.74 168.60 165.74 168.60 0.0M
2023-02-14 166.36 167.94 166.18 166.34 0.0M
2023-02-13 164.44 166.96 164.44 166.88 0.0M
2023-02-10 166.32 166.32 164.46 164.46 0.0M
2023-02-09 168.40 169.28 168.24 168.52 0.0M
2023-02-08 168.36 168.78 166.98 166.98 0.0M
2023-02-07 167.70 168.02 166.40 167.26 0.0M
2023-02-06 169.18 169.18 166.68 167.76 0.0M
2023-02-03 167.92 170.72 167.72 170.72 0.0M
2023-02-02 165.46 169.28 165.46 169.28 0.0M
2023-02-01 164.36 164.56 164.36 164.38 0.0M
2023-01-31 163.70 164.30 162.70 164.30 0.0M
2023-01-30 163.64 163.70 162.40 163.70 0.0M
2023-01-27 163.56 165.26 163.56 165.26 0.0M
2023-01-26 163.40 164.48 163.40 164.24 0.0M
2023-01-25 161.22 162.40 161.22 162.40 0.0M
2023-01-24 162.68 162.68 161.72 161.72 0.0M
2023-01-23 161.28 161.90 160.06 161.90 0.0M
2023-01-20 160.72 160.72 160.10 160.24 0.0M
2023-01-19 161.98 161.98 159.54 160.14 0.0M
2023-01-18 162.52 163.86 162.52 162.86 0.0M
2023-01-17 161.54 163.34 160.86 162.72 0.0M
2023-01-16 161.40 161.40 160.30 160.30 0.0M
2023-01-13 160.44 161.12 160.44 161.12 0.0M
2023-01-12 159.02 160.74 159.02 160.74 0.0M
2023-01-11 158.42 159.90 158.42 159.90 0.0M
2023-01-10 156.96 157.50 156.38 157.50 0.0M
2023-01-09 156.82 157.80 156.82 157.80 0.0M
2023-01-06 153.64 156.12 152.82 156.12 0.0M
2023-01-05 152.88 153.00 152.88 153.00 0.0M
2023-01-04 150.34 153.66 150.34 153.66 0.0M
2023-01-03 146.68 149.74 146.68 148.90 0.0M
2023-01-02 144.64 144.64 144.64 144.64 0.0M