SPDR® MSCI Europe Energy UCITS ETF

STN
🏛️ france →
209.10
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
2022-12-30 182.42 182.42 181.26 181.26 0.0M
2022-12-29 181.28 182.86 181.28 182.86 0.0M
2022-12-28 184.98 185.84 182.54 183.32 0.0M
2022-12-27 185.72 185.72 184.74 184.74 0.0M
2022-12-23 182.40 184.24 182.40 184.24 0.0M
2022-12-22 184.62 185.36 182.52 182.60 0.0M
2022-12-21 180.26 183.76 180.26 183.72 0.0M
2022-12-20 176.54 180.46 176.54 179.72 0.0M
2022-12-19 178.12 180.14 178.12 178.92 0.0M
2022-12-16 179.60 179.60 175.16 175.16 0.0M
2022-12-15 180.90 182.38 178.52 178.52 0.0M
2022-12-14 183.90 184.26 181.76 181.76 0.0M
2022-12-13 181.26 183.30 181.26 183.30 0.0M
2022-12-12 179.10 180.70 177.96 180.16 0.0M
2022-12-09 179.62 180.34 178.50 180.34 0.0M
2022-12-08 181.96 181.96 180.54 180.54 0.0M
2022-12-07 183.18 183.18 180.72 180.72 0.0M
2022-12-06 185.06 185.50 182.62 184.36 0.0M
2022-12-05 186.00 188.22 186.00 186.84 0.0M
2022-12-02 186.54 186.54 186.54 186.54 0.0M
2022-12-01 190.44 190.44 188.58 189.70 0.0M
2022-11-30 188.76 191.68 188.76 191.68 0.0M
2022-11-29 187.72 188.10 186.40 188.10 0.0M
2022-11-28 182.82 184.70 182.82 184.70 0.0M
2022-11-25 185.52 187.90 185.52 187.36 0.0M
2022-11-24 186.12 186.12 185.08 185.28 0.0M
2022-11-23 186.96 188.00 184.18 185.04 0.0M
2022-11-22 180.36 185.06 180.36 185.06 0.0M
2022-11-21 181.94 181.94 175.86 175.86 0.0M
2022-11-18 184.62 184.66 179.74 181.36 0.0M
2022-11-17 183.42 183.90 181.12 181.34 0.0M
2022-11-16 185.04 185.76 183.46 183.46 0.0M
2022-11-15 181.26 184.04 181.26 184.04 0.0M
2022-11-14 182.82 182.82 181.48 181.80 0.0M
2022-11-11 180.74 182.88 180.74 181.82 0.0M
2022-11-10 180.10 184.76 179.58 179.98 0.0M
2022-11-09 185.00 185.00 181.20 181.34 0.0M
2022-11-08 187.88 187.88 185.22 185.22 0.0M
2022-11-07 186.76 189.38 186.76 189.38 0.0M
2022-11-04 187.62 189.62 187.62 188.28 0.0M
2022-11-03 183.02 186.44 182.94 186.04 0.0M
2022-11-02 185.52 186.60 184.30 184.30 0.0M
2022-11-01 184.74 185.12 183.32 185.12 0.0M
2022-10-31 179.02 183.30 179.02 181.50 0.0M
2022-10-28 179.56 182.86 179.56 180.90 0.0M
2022-10-27 175.72 181.66 175.72 181.12 0.0M
2022-10-26 173.62 174.38 172.60 174.38 0.0M
2022-10-25 174.46 174.48 173.34 173.34 0.0M
2022-10-24 173.52 175.56 171.34 174.84 0.0M
2022-10-21 171.90 173.58 171.88 173.58 0.0M
2022-10-20 173.00 174.24 172.66 173.16 0.0M
2022-10-19 170.02 170.76 169.22 170.34 0.0M
2022-10-18 171.48 171.70 168.52 168.52 0.0M
2022-10-17 172.20 172.20 171.42 171.46 0.0M
2022-10-14 172.36 173.16 169.00 169.90 0.0M
2022-10-13 166.88 171.88 166.88 171.88 0.0M
2022-10-12 168.46 168.46 165.42 166.38 0.0M
2022-10-11 168.94 169.32 166.58 168.68 0.0M
2022-10-10 173.62 173.62 170.84 171.34 0.0M
2022-10-07 172.34 173.54 171.48 173.26 0.0M
2022-10-06 171.48 171.48 169.06 170.86 0.0M
2022-10-05 170.96 173.32 168.64 173.28 0.0M
2022-10-04 170.02 171.70 168.28 171.10 0.0M
2022-10-03 163.36 167.90 163.36 167.78 0.0M
2022-09-30 162.72 163.88 162.36 162.76 0.0M
2022-09-29 160.82 160.82 158.20 160.66 0.0M
2022-09-28 158.62 161.04 157.58 160.64 0.0M
2022-09-27 158.78 160.70 157.58 159.52 0.0M
2022-09-26 156.06 158.68 155.42 156.88 0.0M
2022-09-23 167.50 167.50 157.78 158.24 0.0M
2022-09-22 167.52 169.64 167.52 168.92 0.0M
2022-09-21 167.98 170.46 167.98 168.86 0.0M
2022-09-20 168.14 168.14 165.46 166.02 0.0M
2022-09-19 167.42 167.42 163.26 166.44 0.0M
2022-09-16 169.74 170.16 167.00 167.00 0.0M
2022-09-15 173.60 173.60 169.04 169.40 0.0M
2022-09-14 169.78 173.04 169.50 173.04 0.0M
2022-09-13 172.24 173.04 171.14 171.14 0.0M
2022-09-12 170.20 172.56 170.20 172.34 0.0M
2022-09-09 168.74 170.06 168.74 170.06 0.0M
2022-09-08 168.38 169.08 167.44 168.02 0.0M
2022-09-07 171.82 172.60 167.52 167.88 0.0M
2022-09-06 177.58 177.58 173.84 174.26 0.0M
2022-09-05 176.10 179.00 176.10 178.10 0.0M
2022-09-02 170.58 174.26 170.58 174.22 0.0M
2022-09-01 170.54 171.00 169.84 170.18 0.0M
2022-08-31 175.88 175.88 168.38 170.82 0.0M
2022-08-30 182.38 182.38 175.96 176.20 0.0M
2022-08-29 180.16 182.12 177.98 181.78 0.0M
2022-08-26 181.62 181.62 180.18 180.18 0.0M
2022-08-25 181.12 182.12 180.82 180.82 0.0M
2022-08-24 181.78 181.78 179.02 179.02 0.0M
2022-08-23 176.84 181.00 176.84 181.00 0.0M
2022-08-22 172.04 175.64 172.04 175.12 0.0M
2022-08-19 172.98 174.26 172.98 173.52 0.0M
2022-08-18 170.28 173.24 170.28 173.24 0.0M
2022-08-17 170.88 170.88 168.78 169.18 0.0M
2022-08-16 168.34 170.14 168.34 169.02 0.0M
2022-08-15 171.50 171.50 165.72 167.94 0.0M
2022-08-12 171.46 172.16 169.42 170.24 0.0M
2022-08-11 167.20 170.06 167.20 170.06 0.0M
2022-08-10 166.74 166.90 164.16 165.62 0.0M
2022-08-09 163.98 167.40 163.98 166.50 0.0M
2022-08-08 165.00 165.12 163.14 164.32 0.0M
2022-08-05 160.54 162.86 159.22 162.80 0.0M
2022-08-04 163.64 165.82 161.82 161.82 0.0M
2022-08-03 163.52 166.70 163.52 164.52 0.0M
2022-08-02 163.70 164.14 163.16 164.14 0.0M
2022-08-01 165.42 165.80 162.80 162.80 0.0M
2022-07-29 160.54 165.50 160.54 165.34 0.0M
2022-07-28 162.54 163.00 159.78 160.70 0.0M
2022-07-27 160.08 161.60 159.82 161.30 0.0M
2022-07-26 160.16 160.82 159.46 159.46 0.0M
2022-07-25 153.82 157.70 153.56 157.70 0.0M
2022-07-22 154.90 155.70 153.74 155.50 0.0M
2022-07-21 157.40 157.40 153.28 154.28 0.0M
2022-07-20 158.48 158.48 156.68 157.12 0.0M
2022-07-19 155.94 156.68 155.30 156.18 0.0M
2022-07-18 154.06 156.74 154.06 155.70 0.0M
2022-07-15 148.52 152.60 148.52 151.44 0.0M
2022-07-14 154.48 154.48 146.44 147.90 0.0M
2022-07-13 153.96 154.78 152.92 154.16 0.0M
2022-07-12 157.00 157.00 152.74 153.72 0.0M
2022-07-11 154.58 157.18 154.58 156.22 0.0M
2022-07-08 155.70 159.00 155.70 157.04 0.0M
2022-07-07 152.20 157.48 152.20 156.46 0.0M
2022-07-06 155.68 156.06 148.90 150.22 0.0M
2022-07-05 163.36 163.38 152.20 152.60 0.0M
2022-07-04 161.64 164.20 161.64 163.90 0.0M
2022-07-01 158.20 160.04 156.88 156.88 0.0M
2022-06-30 159.82 161.68 159.72 159.72 0.0M
2022-06-29 162.86 165.82 162.40 162.40 0.0M
2022-06-28 162.02 163.64 161.88 161.98 0.0M
2022-06-27 157.76 159.50 157.62 158.32 0.0M
2022-06-24 152.96 157.10 152.72 157.10 0.0M
2022-06-23 154.14 158.00 153.04 153.04 0.0M
2022-06-22 158.52 158.52 155.70 156.46 0.0M
2022-06-21 162.16 163.50 161.50 162.16 0.0M
2022-06-20 156.88 160.94 156.88 159.94 0.0M
2022-06-17 163.12 163.74 155.98 156.20 0.0M
2022-06-16 170.84 170.84 163.44 163.70 0.0M
2022-06-15 171.12 171.74 170.78 170.78 0.0M
2022-06-14 172.58 173.86 169.90 172.22 0.0M
2022-06-13 172.92 172.92 169.00 170.64 0.0M
2022-06-10 180.06 180.06 175.32 175.32 0.0M
2022-06-09 183.86 183.90 180.58 180.58 0.0M
2022-06-08 182.80 183.34 181.72 182.90 0.0M
2022-06-07 180.00 181.90 179.26 181.90 0.0M
2022-06-06 178.62 180.52 178.62 179.64 0.0M
2022-06-03 175.78 177.30 175.36 177.30 0.0M
2022-06-02 176.80 176.80 173.88 175.50 0.1M
2022-06-01 178.78 179.14 176.24 176.24 0.0M
2022-05-31 180.18 181.00 178.38 178.38 0.0M
2022-05-30 179.18 179.30 176.08 177.84 0.0M
2022-05-27 177.82 178.20 176.44 178.02 0.0M
2022-05-26 177.30 178.48 177.30 178.34 0.0M
2022-05-25 173.72 176.86 173.72 176.40 0.0M
2022-05-24 172.64 172.64 171.34 171.64 0.0M
2022-05-23 173.76 174.78 173.06 174.52 0.0M
2022-05-20 172.64 173.30 170.42 170.84 0.0M
2022-05-19 172.50 172.50 168.80 170.30 0.0M
2022-05-18 171.60 174.88 171.60 172.14 0.0M
2022-05-17 171.54 173.58 170.94 171.78 0.0M
2022-05-16 167.42 169.78 167.42 169.54 0.0M
2022-05-13 165.26 168.02 164.78 168.02 0.0M
2022-05-12 162.98 165.12 161.94 163.48 0.0M
2022-05-11 163.28 167.20 162.00 166.96 0.0M
2022-05-10 159.86 162.92 158.64 160.98 0.0M
2022-05-09 168.92 168.92 160.44 160.44 0.0M
2022-05-06 167.68 170.18 167.68 168.52 0.0M
2022-05-05 168.92 169.58 167.00 167.00 0.0M
2022-05-04 165.52 168.14 165.52 165.88 0.0M
2022-05-03 159.78 165.66 159.78 165.66 0.0M
2022-05-02 159.70 160.06 157.16 157.68 0.0M
2022-04-29 160.84 162.14 160.54 161.76 0.0M
2022-04-28 156.90 160.72 156.90 160.72 0.0M
2022-04-27 156.26 157.82 155.66 156.98 0.0M
2022-04-26 157.04 157.04 153.00 156.06 0.0M
2022-04-25 157.28 157.60 153.08 153.08 0.0M
2022-04-22 163.10 163.66 161.50 161.50 0.0M
2022-04-21 166.96 166.96 165.18 166.16 0.0M
2022-04-20 166.62 166.88 165.44 166.00 0.0M
2022-04-19 166.86 168.68 166.86 166.88 0.0M
2022-04-14 164.12 166.24 164.08 165.84 0.0M
2022-04-13 163.32 165.94 163.32 165.14 0.0M
2022-04-12 160.72 163.20 160.40 163.20 0.0M
2022-04-11 161.72 162.36 160.00 160.48 0.0M
2022-04-08 158.14 161.88 158.14 161.88 0.0M
2022-04-07 157.38 158.54 155.88 156.00 0.0M
2022-04-06 158.68 159.36 157.78 158.36 0.0M
2022-04-05 158.42 159.18 157.54 158.92 0.0M
2022-04-04 158.56 158.78 157.02 158.00 0.0M
2022-04-01 155.06 157.84 155.06 157.84 0.0M
2022-03-31 155.24 157.16 154.80 156.24 0.0M
2022-03-30 153.92 156.94 153.92 156.94 0.0M
2022-03-29 156.68 158.00 150.84 151.84 0.0M
2022-03-28 157.30 158.98 155.38 155.62 0.0M
2022-03-25 156.18 159.26 154.26 158.86 0.0M
2022-03-24 157.54 159.06 156.68 156.74 0.0M
2022-03-23 153.52 156.56 153.52 156.46 0.0M
2022-03-22 154.18 154.18 152.00 152.30 0.0M
2022-03-21 148.78 152.78 148.78 152.30 0.0M
2022-03-18 147.80 147.80 146.28 147.18 0.0M
2022-03-17 146.12 148.26 146.12 148.22 0.0M
2022-03-16 147.28 147.28 144.76 145.02 0.0M
2022-03-15 143.60 146.50 141.54 146.50 0.0M
2022-03-14 146.48 147.38 145.76 145.90 0.0M
2022-03-11 149.94 150.86 147.28 147.84 0.0M
2022-03-10 148.68 150.78 147.56 147.94 0.0M
2022-03-09 154.86 155.52 148.94 151.08 0.1M
2022-03-08 148.54 154.30 148.54 153.60 0.0M
2022-03-07 148.40 150.20 146.26 149.38 0.0M
2022-03-04 146.82 146.82 142.88 143.10 0.0M
2022-03-03 157.80 157.80 148.34 148.34 0.0M
2022-03-02 148.82 155.02 148.82 153.88 0.0M
2022-03-01 147.96 148.84 145.82 146.90 0.0M
2022-02-28 148.00 148.72 144.60 147.82 0.0M
2022-02-25 147.88 150.68 147.88 150.16 0.0M
2022-02-24 148.80 151.18 145.82 147.78 0.0M
2022-02-23 151.24 151.94 149.76 149.92 0.0M
2022-02-22 150.72 153.58 150.38 150.66 0.0M
2022-02-21 151.12 152.38 150.00 150.80 0.0M
2022-02-18 153.84 153.84 151.76 151.76 0.0M
2022-02-17 154.88 154.88 152.34 152.70 0.0M
2022-02-16 152.12 154.56 152.12 154.56 0.0M
2022-02-15 154.38 154.38 149.90 151.92 0.0M
2022-02-14 156.62 157.06 153.64 153.70 0.0M
2022-02-11 154.22 157.60 154.02 157.06 0.0M
2022-02-10 154.98 155.58 153.34 154.78 0.0M
2022-02-09 152.48 155.62 152.00 154.92 0.0M
2022-02-08 156.00 156.44 152.04 152.04 0.0M
2022-02-07 153.80 154.88 152.78 154.54 0.1M
2022-02-04 152.26 154.60 152.26 154.10 0.0M
2022-02-03 152.10 152.10 149.98 149.98 0.0M
2022-02-02 152.68 152.68 150.70 150.70 0.0M
2022-02-01 149.80 151.88 148.68 151.88 0.0M
2022-01-31 151.56 151.56 148.32 148.52 0.0M
2022-01-28 151.48 151.64 149.04 150.20 0.0M
2022-01-27 148.94 153.52 148.80 151.84 0.0M
2022-01-26 147.20 151.08 147.20 150.80 0.0M
2022-01-25 141.28 144.64 140.74 144.64 0.0M
2022-01-24 145.60 145.90 138.92 139.74 0.0M
2022-01-21 147.10 147.10 143.96 145.46 0.0M
2022-01-20 149.94 149.94 147.50 148.86 0.0M
2022-01-19 150.30 152.00 149.82 150.54 0.0M
2022-01-18 149.36 151.18 148.90 150.46 0.0M
2022-01-17 148.28 148.54 147.28 148.54 0.0M
2022-01-14 145.92 148.18 145.92 147.44 0.0M
2022-01-13 145.56 146.06 144.94 145.98 0.0M
2022-01-12 143.86 146.14 143.86 145.80 0.0M
2022-01-11 139.98 142.22 139.90 142.14 0.0M
2022-01-10 140.26 141.46 139.80 140.04 0.0M
2022-01-07 139.54 140.44 139.36 140.08 0.0M
2022-01-06 137.62 140.14 137.62 138.90 0.0M
2022-01-05 137.54 139.72 137.38 139.02 0.0M
2022-01-04 134.70 137.70 134.70 137.16 0.0M
2022-01-03 130.48 133.96 130.48 133.40 0.0M