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
2024-12-31 172.32 172.32 172.10 172.46 0.0M
2024-12-30 171.54 172.10 171.54 171.14 0.0M
2024-12-27 170.90 171.96 170.90 171.96 0.0M
2024-12-24 172.12 172.12 172.12 171.58 0.0M
2024-12-23 170.44 170.88 170.44 170.88 0.0M
2024-12-20 169.78 172.06 169.52 172.04 0.0M
2024-12-19 171.42 171.42 171.10 171.32 0.0M
2024-12-18 173.54 173.58 173.22 173.44 0.0M
2024-12-17 172.04 174.02 172.04 173.26 0.0M
2024-12-16 173.22 173.44 172.26 173.10 0.0M
2024-12-13 174.78 174.78 174.78 174.58 0.0M
2024-12-12 176.16 176.16 174.70 175.42 0.0M
2024-12-11 173.50 175.38 173.50 175.38 0.1M
2024-12-10 174.82 175.56 174.82 175.12 0.0M
2024-12-09 176.02 176.92 175.74 176.26 0.0M
2024-12-06 171.70 174.20 171.70 174.20 0.0M
2024-12-05 170.72 170.72 170.70 171.40 0.0M
2024-12-04 169.56 170.48 169.56 170.44 0.0M
2024-12-03 168.44 168.44 168.44 169.04 0.0M
2024-12-02 164.00 167.78 164.00 167.74 0.0M
2024-11-29 163.44 165.06 163.44 165.06 0.0M
2024-11-28 164.24 164.52 163.74 163.74 0.0M
2024-11-27 164.14 164.30 163.50 163.80 0.0M
2024-11-26 163.06 164.22 163.06 164.96 0.0M
2024-11-25 165.50 165.50 165.50 165.40 0.0M
2024-11-22 162.10 162.80 162.10 163.44 0.0M
2024-11-21 160.44 160.44 159.28 161.32 0.0M
2024-11-20 162.74 163.12 162.50 161.54 0.0M
2024-11-19 164.46 164.46 160.40 162.12 0.0M
2024-11-18 164.48 164.48 163.00 163.80 0.0M
2024-11-15 163.58 164.38 163.58 163.68 0.1M
2024-11-14 161.28 163.90 161.28 164.30 0.0M
2024-11-13 161.54 162.36 161.34 162.26 0.0M
2024-11-12 164.20 164.20 161.94 161.94 0.0M
2024-11-11 166.64 166.80 166.12 166.30 0.0M
2024-11-08 167.94 167.94 165.00 165.06 0.0M
2024-11-07 166.04 168.36 166.04 168.82 0.0M
2024-11-06 167.18 168.26 165.38 165.50 0.0M
2024-11-05 168.22 168.22 166.52 167.08 0.0M
2024-11-04 168.52 168.52 167.66 167.66 0.0M
2024-11-01 167.42 168.62 167.42 168.38 0.0M
2024-10-31 168.58 168.58 167.20 167.20 0.0M
2024-10-30 170.28 170.28 168.32 169.26 0.0M
2024-10-29 172.70 173.00 171.62 171.62 0.0M
2024-10-28 172.82 173.34 172.16 172.16 0.0M
2024-10-25 170.98 171.98 170.34 171.50 0.0M
2024-10-24 170.40 170.40 170.40 171.52 0.0M
2024-10-23 169.98 170.04 169.98 169.78 0.0M
2024-10-22 169.58 169.58 169.58 169.92 0.0M
2024-10-21 170.98 170.98 169.24 169.24 0.0M
2024-10-18 171.28 172.10 171.04 171.18 0.0M
2024-10-17 168.64 170.10 168.56 170.10 0.0M
2024-10-16 166.82 169.40 166.82 168.66 0.0M
2024-10-15 171.82 171.82 170.10 170.20 0.0M
2024-10-14 171.84 171.84 170.96 171.36 0.0M
2024-10-11 170.74 170.74 170.74 172.04 0.0M
2024-10-10 171.56 171.98 171.30 171.38 0.0M
2024-10-09 171.42 172.44 171.02 172.18 0.0M
2024-10-08 169.84 171.70 169.40 171.22 0.0M
2024-10-07 173.14 173.84 172.86 173.88 0.0M
2024-10-04 171.26 172.58 171.26 172.14 0.0M
2024-10-03 172.42 172.42 171.46 171.26 0.0M
2024-10-02 173.68 174.08 172.80 173.04 0.0M
2024-10-01 175.16 175.56 172.56 172.56 0.0M
2024-09-30 178.00 178.38 175.84 175.56 0.0M
2024-09-27 177.76 179.10 177.76 179.10 0.0M
2024-09-26 171.54 175.54 171.54 175.34 0.0M
2024-09-25 167.28 167.98 167.28 167.90 0.0M
2024-09-24 168.44 168.64 167.46 167.84 0.0M
2024-09-23 162.40 164.26 162.40 164.56 0.0M
2024-09-20 165.20 165.20 163.74 163.36 0.0M
2024-09-19 166.70 167.82 166.70 167.82 0.0M
2024-09-18 165.06 165.06 163.80 163.80 0.0M
2024-09-17 163.88 165.50 163.88 165.02 0.0M
2024-09-16 163.68 163.68 163.34 163.34 0.0M
2024-09-13 163.28 164.24 163.28 164.24 0.0M
2024-09-12 163.80 163.80 162.26 162.60 0.0M
2024-09-11 162.00 162.80 162.00 161.76 0.0M
2024-09-10 162.90 163.80 161.02 161.30 0.0M
2024-09-09 163.40 164.08 163.40 163.58 0.0M
2024-09-06 165.38 165.62 163.08 163.16 0.0M
2024-09-05 166.94 167.40 165.62 165.74 0.0M
2024-09-04 169.08 169.34 167.22 167.82 0.0M
2024-09-03 173.00 173.00 171.54 171.54 0.0M
2024-09-02 172.38 172.54 171.38 172.54 0.0M
2024-08-30 173.12 173.12 173.12 173.12 0.0M
2024-08-29 171.52 172.44 171.52 172.86 0.0M
2024-08-28 172.30 172.30 171.04 171.16 0.0M
2024-08-27 173.18 173.18 173.18 172.04 0.0M
2024-08-26 172.86 172.86 172.86 172.84 0.0M
2024-08-23 172.22 172.22 172.22 172.88 0.0M
2024-08-22 171.88 172.46 171.88 171.94 0.0M
2024-08-21 170.28 171.34 170.28 171.36 0.0M
2024-08-20 170.54 170.66 169.86 169.86 0.0M
2024-08-19 167.88 168.60 167.88 170.08 0.0M
2024-08-16 167.96 167.96 167.96 167.54 0.0M
2024-08-15 164.62 167.40 164.62 167.32 0.0M
2024-08-14 163.64 164.46 163.64 164.46 0.0M
2024-08-13 162.12 162.30 162.12 162.30 0.0M
2024-08-12 162.64 162.76 162.64 161.58 0.0M
2024-08-09 161.52 162.46 161.52 161.70 0.0M
2024-08-08 159.74 161.24 159.28 161.24 0.0M
2024-08-07 159.34 161.08 159.34 161.08 0.0M
2024-08-06 160.18 160.18 158.52 158.56 0.1M
2024-08-05 159.38 159.68 156.84 159.44 0.0M
2024-08-02 165.08 165.08 162.48 162.48 0.0M
2024-08-01 167.48 167.50 166.16 166.44 0.0M
2024-07-31 169.38 169.54 169.38 168.24 0.0M
2024-07-30 168.36 168.62 168.36 168.78 0.0M
2024-07-29 169.58 169.58 168.44 167.98 0.0M
2024-07-26 167.26 167.26 167.26 169.56 0.0M
2024-07-25 167.04 167.56 166.30 167.56 0.0M
2024-07-24 169.28 169.44 169.00 169.70 0.0M
2024-07-23 172.50 172.54 172.20 172.46 0.0M
2024-07-22 171.76 172.90 171.72 172.28 0.0M
2024-07-19 172.06 172.06 170.66 170.74 0.0M
2024-07-18 173.68 174.10 173.68 173.44 0.0M
2024-07-17 173.28 173.50 172.66 173.18 0.0M
2024-07-16 173.66 173.66 173.24 173.46 0.0M
2024-07-15 176.68 176.68 175.36 174.84 0.0M
2024-07-12 176.20 178.24 176.20 178.16 0.0M
2024-07-11 174.40 175.28 174.40 175.16 0.0M
2024-07-10 171.72 173.24 171.72 173.24 0.0M
2024-07-09 172.26 172.26 171.14 171.30 0.0M
2024-07-08 173.16 173.96 173.16 173.04 0.0M
2024-07-05 175.02 175.58 174.20 174.20 0.0M
2024-07-04 174.38 174.86 174.38 174.58 0.0M
2024-07-03 173.30 173.30 173.30 174.02 0.0M
2024-07-02 172.32 172.32 171.24 172.32 0.0M
2024-07-01 176.20 176.20 173.64 173.60 0.0M
2024-06-28 174.36 174.36 174.24 173.52 0.0M
2024-06-27 175.08 175.38 174.50 174.34 0.0M
2024-06-26 177.78 178.44 175.60 176.22 0.0M
2024-06-25 176.54 177.94 176.54 177.76 0.0M
2024-06-24 175.86 177.50 175.86 177.16 0.0M
2024-06-21 175.84 175.84 175.38 175.54 0.0M
2024-06-20 174.88 174.88 174.88 176.14 0.0M
2024-06-19 174.62 174.90 174.62 174.46 0.0M
2024-06-18 176.14 176.14 174.50 174.58 0.0M
2024-06-17 175.04 175.60 173.22 174.82 0.0M
2024-06-14 177.28 177.28 174.20 174.20 0.0M
2024-06-13 179.00 179.16 177.60 177.60 0.0M
2024-06-12 178.08 178.08 178.08 179.74 0.0M
2024-06-11 180.64 180.64 178.18 178.48 0.0M
2024-06-10 179.24 180.10 179.10 180.10 0.0M
2024-06-07 181.86 181.86 179.94 181.28 0.0M
2024-06-06 181.64 181.66 181.50 181.66 0.0M
2024-06-05 180.16 180.94 180.16 180.78 0.0M
2024-06-04 179.00 179.00 179.00 178.74 0.0M
2024-06-03 180.04 180.04 179.02 179.10 0.0M
2024-05-31 177.98 178.06 177.04 178.06 0.0M
2024-05-30 176.28 178.52 176.28 178.52 0.0M
2024-05-29 178.14 178.14 176.42 176.42 0.0M
2024-05-28 180.96 180.96 178.84 178.84 0.0M
2024-05-27 179.68 180.58 179.68 180.58 0.0M
2024-05-24 178.54 179.66 178.54 179.66 0.0M
2024-05-23 180.00 180.00 179.20 179.54 0.0M
2024-05-22 180.60 180.60 179.16 179.50 0.0M
2024-05-21 182.30 182.30 181.76 181.74 0.0M
2024-05-20 183.70 183.70 182.92 182.92 0.0M
2024-05-17 184.32 184.32 183.50 183.76 0.0M
2024-05-16 183.94 183.94 183.94 183.72 0.0M
2024-05-15 183.74 183.98 182.38 183.98 0.0M
2024-05-14 182.22 183.94 182.22 183.94 0.0M
2024-05-13 182.02 182.02 181.88 182.06 0.0M
2024-05-10 182.10 182.10 181.46 181.50 0.0M
2024-05-09 180.46 180.46 180.38 180.82 0.0M
2024-05-08 180.38 180.56 179.84 180.52 0.0M
2024-05-07 181.36 181.36 179.76 180.94 0.0M
2024-05-06 180.08 180.08 179.90 180.12 0.0M
2024-05-03 178.62 179.60 178.62 179.64 0.0M
2024-05-02 177.92 178.04 177.52 177.58 0.0M
2024-04-30 180.78 180.78 176.12 176.12 0.0M
2024-04-29 182.04 182.04 181.82 181.00 0.0M
2024-04-26 181.34 182.12 180.20 181.70 0.0M
2024-04-25 182.06 182.06 177.82 179.42 0.0M
2024-04-24 182.34 182.34 181.94 181.94 0.0M
2024-04-23 181.98 182.62 181.98 182.54 0.0M
2024-04-22 181.12 181.12 179.76 180.24 0.0M
2024-04-19 178.40 179.32 178.40 179.32 0.0M
2024-04-18 179.88 180.32 178.98 180.08 0.0M
2024-04-17 179.12 180.74 179.12 179.86 0.0M
2024-04-16 177.86 178.74 177.26 177.84 0.0M
2024-04-15 180.64 182.28 180.64 180.70 0.0M
2024-04-12 182.54 182.58 178.66 179.16 0.0M
2024-04-11 181.68 181.68 180.42 181.16 0.0M
2024-04-10 183.22 183.22 181.80 181.80 0.0M
2024-04-09 182.62 182.62 182.12 181.78 0.0M
2024-04-08 182.20 183.72 182.20 183.60 0.0M
2024-04-05 181.78 182.40 181.78 182.18 0.0M
2024-04-04 183.90 184.80 183.90 184.80 0.0M
2024-04-03 183.48 183.48 183.48 184.18 0.0M
2024-04-02 186.30 186.66 183.04 183.62 0.0M
2024-03-28 186.74 187.24 186.42 186.42 0.0M
2024-03-27 184.64 185.78 184.44 185.60 0.0M
2024-03-26 184.64 184.66 184.44 184.78 0.0M
2024-03-25 183.94 184.54 183.18 184.28 0.0M
2024-03-22 184.42 184.42 183.90 183.92 0.0M
2024-03-21 186.58 186.58 185.38 185.64 0.0M
2024-03-20 183.00 184.76 183.00 184.78 0.0M
2024-03-19 184.68 186.02 184.68 186.02 0.0M
2024-03-18 186.30 186.40 185.02 185.28 0.0M
2024-03-15 186.30 187.12 186.10 186.10 0.0M
2024-03-14 187.16 188.42 186.36 186.76 0.0M
2024-03-13 185.56 186.48 185.50 186.42 0.0M
2024-03-12 183.18 185.42 182.52 185.42 0.0M
2024-03-11 181.36 182.00 181.28 182.26 0.0M
2024-03-08 182.16 182.64 182.14 182.14 0.0M
2024-03-07 180.12 181.94 180.10 181.94 0.0M
2024-03-06 180.54 181.94 180.54 181.20 0.0M
2024-03-05 180.64 180.66 180.64 180.66 0.0M
2024-03-04 182.02 182.02 181.76 181.78 0.0M
2024-03-01 183.68 183.68 183.16 183.20 0.0M
2024-02-29 184.06 184.06 182.90 182.88 0.0M
2024-02-28 182.96 183.12 182.66 183.08 0.0M
2024-02-27 182.48 182.92 182.10 182.88 0.0M
2024-02-26 182.70 182.70 182.32 182.20 0.0M
2024-02-23 182.86 183.22 182.24 183.06 0.0M
2024-02-22 180.58 181.76 180.06 181.76 0.0M
2024-02-21 178.94 178.94 178.72 178.86 0.0M
2024-02-20 178.22 178.42 177.46 178.12 0.0M
2024-02-19 177.80 178.18 177.80 178.68 0.0M
2024-02-16 179.44 179.84 178.72 178.72 0.0M
2024-02-15 177.10 178.12 177.10 177.86 0.0M
2024-02-14 174.30 174.30 174.30 175.56 0.0M
2024-02-13 177.36 177.36 174.18 174.60 0.0M
2024-02-12 176.96 177.12 176.96 177.46 0.0M
2024-02-09 175.34 175.34 175.34 176.08 0.0M
2024-02-08 173.24 174.02 173.24 174.90 0.0M
2024-02-07 172.38 172.38 172.10 172.12 0.0M
2024-02-06 171.90 171.90 170.22 171.82 0.0M
2024-02-05 171.44 171.44 170.26 170.80 0.0M
2024-02-02 171.58 172.28 171.18 171.18 0.0M
2024-02-01 169.02 170.98 169.02 170.06 0.0M
2024-01-31 170.16 170.34 170.16 169.96 0.0M
2024-01-30 169.74 170.20 169.36 170.20 0.0M
2024-01-29 168.54 169.12 168.42 169.12 0.0M
2024-01-26 165.08 169.02 165.08 168.92 0.0M
2024-01-25 161.82 162.12 160.86 162.12 0.0M
2024-01-24 161.16 161.90 160.24 161.72 0.0M
2024-01-23 160.00 160.04 159.28 159.92 0.0M
2024-01-22 159.70 159.70 159.34 159.28 0.0M
2024-01-19 159.86 159.86 158.30 158.46 0.0M
2024-01-18 157.82 159.04 157.82 158.94 0.0M
2024-01-17 156.26 156.26 156.26 155.52 0.0M
2024-01-16 157.54 158.36 157.54 158.52 0.0M
2024-01-15 160.00 160.38 159.24 159.16 0.0M
2024-01-12 158.68 160.50 158.68 159.70 0.0M
2024-01-11 162.94 163.50 159.94 159.94 0.0M
2024-01-10 161.80 161.80 161.80 161.70 0.0M
2024-01-09 162.54 162.54 161.16 161.58 0.0M
2024-01-08 160.84 160.84 160.66 162.36 0.0M
2024-01-05 159.90 161.42 159.62 161.08 0.0M
2024-01-04 161.98 161.98 161.16 161.90 0.0M
2024-01-03 164.86 164.86 164.86 161.82 0.0M
2024-01-02 167.26 167.26 165.06 165.14 0.0M