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
2024-12-31 181.04 187.02 181.04 186.68 0.0M
2024-12-30 183.70 183.90 183.70 185.14 0.0M
2024-12-27 183.54 184.66 183.08 184.58 0.0M
2024-12-24 186.44 186.44 182.58 182.38 0.0M
2024-12-23 181.38 181.44 180.56 181.44 0.0M
2024-12-20 180.74 181.34 179.40 181.14 0.0M
2024-12-19 182.26 183.20 181.74 181.74 0.0M
2024-12-18 182.52 183.06 182.34 183.16 0.0M
2024-12-17 181.28 182.36 180.94 181.58 0.0M
2024-12-16 186.68 186.68 184.08 184.12 0.0M
2024-12-13 188.76 188.76 188.30 187.38 0.0M
2024-12-12 190.22 190.60 188.62 188.34 0.0M
2024-12-11 189.30 189.52 188.16 188.36 0.0M
2024-12-10 189.62 190.20 189.62 189.90 0.0M
2024-12-09 187.12 191.22 187.12 190.20 0.0M
2024-12-06 187.68 188.54 185.28 185.90 0.0M
2024-12-05 188.96 188.96 186.96 187.22 0.0M
2024-12-04 190.88 191.18 188.64 188.74 0.0M
2024-12-03 188.80 190.30 188.80 189.94 0.0M
2024-12-02 188.68 188.68 187.22 187.28 0.0M
2024-11-29 188.06 189.18 188.06 189.16 0.0M
2024-11-28 188.42 188.42 188.00 188.26 0.0M
2024-11-27 188.12 188.12 187.70 188.38 0.0M
2024-11-26 190.22 190.44 188.78 188.78 0.0M
2024-11-25 195.12 195.12 192.54 191.18 0.0M
2024-11-22 194.24 194.24 193.34 194.12 0.0M
2024-11-21 192.12 193.60 191.06 193.42 0.0M
2024-11-20 190.80 191.70 190.80 190.82 0.0M
2024-11-19 192.56 192.98 189.56 190.82 0.0M
2024-11-18 190.38 192.70 190.00 192.28 0.0M
2024-11-15 188.48 191.42 188.48 190.72 0.0M
2024-11-14 187.02 189.28 187.02 189.18 0.0M
2024-11-13 184.76 185.86 184.00 185.22 0.0M
2024-11-12 187.32 187.50 184.66 184.66 0.1M
2024-11-11 189.04 189.08 188.14 188.14 0.0M
2024-11-08 190.30 190.30 187.46 187.62 0.0M
2024-11-07 191.16 191.76 190.56 190.80 0.0M
2024-11-06 189.52 191.72 187.60 189.16 0.1M
2024-11-05 188.32 189.98 188.32 189.98 0.0M
2024-11-04 188.90 189.48 188.62 188.62 0.0M
2024-11-01 189.04 190.18 187.94 187.94 0.0M
2024-10-31 187.38 187.38 185.86 186.68 0.0M
2024-10-30 187.34 188.28 187.00 187.08 0.0M
2024-10-29 190.96 190.96 188.04 188.18 0.0M
2024-10-28 190.14 190.70 188.62 190.70 0.0M
2024-10-25 192.38 194.00 191.94 193.56 0.0M
2024-10-24 193.60 195.02 192.58 192.48 0.0M
2024-10-23 193.36 193.60 192.40 192.14 0.0M
2024-10-22 192.58 193.98 192.10 193.78 0.0M
2024-10-21 192.32 193.42 192.32 192.62 0.0M
2024-10-18 193.36 193.36 191.30 191.12 0.0M
2024-10-17 190.68 192.60 190.68 192.10 0.0M
2024-10-16 191.18 192.02 190.40 190.74 0.0M
2024-10-15 191.22 191.56 189.38 189.86 0.0M
2024-10-14 196.26 197.64 196.08 196.52 0.0M
2024-10-11 196.06 197.52 196.06 197.24 0.0M
2024-10-10 196.20 197.80 195.98 196.96 0.0M
2024-10-09 194.68 195.64 194.48 195.58 0.0M
2024-10-08 198.76 198.76 195.24 195.38 0.0M
2024-10-07 198.36 200.10 198.36 200.10 0.0M
2024-10-04 196.24 198.70 196.24 198.26 0.0M
2024-10-03 194.08 195.06 193.18 195.06 0.0M
2024-10-02 193.92 196.18 193.76 193.80 0.0M
2024-10-01 186.76 190.58 185.86 190.52 0.0M
2024-09-30 188.40 188.40 186.30 187.20 0.0M
2024-09-27 186.18 186.80 186.18 186.68 0.0M
2024-09-26 184.54 185.50 183.60 184.74 0.0M
2024-09-25 193.94 193.94 191.40 191.40 0.0M
2024-09-24 195.40 196.28 194.84 194.84 0.0M
2024-09-23 193.94 195.04 193.14 194.42 0.0M
2024-09-20 193.86 193.86 192.04 192.60 0.0M
2024-09-19 194.36 195.02 194.32 195.16 0.0M
2024-09-18 191.90 192.00 191.54 191.78 0.0M
2024-09-17 192.24 192.24 191.28 191.70 0.0M
2024-09-16 189.84 191.16 189.84 190.54 0.0M
2024-09-13 190.02 191.00 190.02 190.62 0.0M
2024-09-12 190.06 190.06 188.64 189.40 0.0M
2024-09-11 189.20 189.42 187.12 187.34 0.0M
2024-09-10 190.62 191.36 187.50 187.66 0.0M
2024-09-09 190.82 191.14 190.30 191.12 0.0M
2024-09-06 191.96 191.96 189.70 189.70 0.0M
2024-09-05 193.24 194.54 193.24 193.66 0.0M
2024-09-04 194.62 195.82 192.90 193.78 0.0M
2024-09-03 201.45 201.45 201.45 195.44 0.0M
2024-09-02 201.55 201.55 201.05 201.35 0.0M
2024-08-30 204.60 204.60 200.55 200.95 0.0M
2024-08-29 201.55 203.50 201.20 203.50 0.0M
2024-08-28 202.95 202.95 201.00 202.10 0.0M
2024-08-27 204.65 204.65 203.55 203.20 0.0M
2024-08-26 201.70 203.50 201.70 203.55 0.0M
2024-08-23 200.80 200.80 200.45 201.40 0.0M
2024-08-22 199.58 199.58 199.58 199.38 0.0M
2024-08-21 200.65 200.75 199.92 200.65 0.0M
2024-08-20 204.05 204.05 200.90 200.90 0.0M
2024-08-19 204.00 205.60 204.00 205.60 0.0M
2024-08-16 204.45 204.60 202.90 203.70 0.0M
2024-08-15 202.20 204.40 202.20 204.35 0.0M
2024-08-14 202.30 202.30 201.15 201.25 0.0M
2024-08-13 202.90 202.90 200.65 201.35 0.0M
2024-08-12 201.80 202.95 201.80 202.25 0.0M
2024-08-09 200.25 200.60 199.12 200.30 0.0M
2024-08-08 197.56 199.50 197.56 199.34 0.0M
2024-08-07 194.76 198.56 194.76 198.56 0.0M
2024-08-06 195.64 195.64 191.96 194.18 0.0M
2024-08-05 193.12 193.56 191.42 193.56 0.0M
2024-08-02 204.60 204.60 200.00 200.00 0.0M
2024-08-01 208.45 208.50 204.15 204.80 0.0M
2024-07-31 206.95 208.95 206.95 207.10 0.0M
2024-07-30 204.90 204.90 203.45 203.45 0.0M
2024-07-29 206.90 206.90 203.60 203.90 0.0M
2024-07-26 205.55 205.55 204.25 204.05 0.0M
2024-07-25 200.85 202.75 200.45 202.90 0.0M
2024-07-24 201.60 203.70 201.60 203.45 0.0M
2024-07-23 204.40 204.40 202.45 202.30 0.0M
2024-07-22 204.15 205.10 204.10 205.30 0.0M
2024-07-19 206.65 206.65 204.80 204.65 0.0M
2024-07-18 207.20 207.90 207.15 207.70 0.0M
2024-07-17 204.20 206.20 204.20 205.15 0.0M
2024-07-16 205.35 205.35 202.75 203.95 0.0M
2024-07-15 205.80 206.15 205.70 206.00 0.0M
2024-07-12 207.00 208.15 206.35 206.75 0.0M
2024-07-11 206.60 206.60 204.60 205.65 0.0M
2024-07-10 206.35 206.35 206.35 206.90 0.0M
2024-07-09 207.30 207.75 206.35 206.35 0.0M
2024-07-08 211.75 211.75 210.45 210.55 0.0M
2024-07-05 215.55 215.55 212.65 212.85 0.0M
2024-07-04 213.50 215.45 213.50 215.30 0.0M
2024-07-03 214.10 214.10 212.65 212.50 0.0M
2024-07-02 212.20 214.20 212.20 213.00 0.0M
2024-07-01 211.80 212.35 210.40 211.50 0.0M
2024-06-28 210.35 210.85 208.95 209.15 0.0M
2024-06-27 207.80 209.20 207.80 208.25 0.0M
2024-06-26 209.55 209.75 207.15 207.15 0.0M
2024-06-25 210.10 210.10 208.40 208.70 0.0M
2024-06-24 205.35 208.30 205.35 207.95 0.0M
2024-06-21 206.15 206.60 205.55 205.80 0.0M
2024-06-20 204.90 206.95 204.90 206.85 0.0M
2024-06-19 205.15 205.55 204.85 204.70 0.0M
2024-06-18 203.55 204.80 203.10 204.65 0.0M
2024-06-17 201.90 203.40 201.90 202.55 0.0M
2024-06-14 204.00 204.00 201.85 202.20 0.0M
2024-06-13 206.20 206.20 203.20 203.35 0.0M
2024-06-12 207.50 208.35 206.05 206.15 0.0M
2024-06-11 207.95 207.95 206.50 206.65 0.0M
2024-06-10 205.45 208.20 205.45 208.20 0.0M
2024-06-07 206.25 206.35 205.35 206.05 0.0M
2024-06-06 205.40 205.50 204.50 205.55 0.0M
2024-06-05 205.10 206.75 204.50 204.75 0.0M
2024-06-04 207.35 207.35 203.95 204.95 0.0M
2024-06-03 214.65 214.70 210.30 210.30 0.0M
2024-05-31 211.20 212.10 211.20 212.75 0.0M
2024-05-30 210.40 210.80 209.80 210.55 0.0M
2024-05-29 213.70 214.70 211.55 211.80 0.0M
2024-05-28 212.60 212.80 211.15 211.95 0.0M
2024-05-27 210.05 212.25 210.05 211.85 0.0M
2024-05-24 208.95 210.70 208.60 210.45 0.0M
2024-05-23 209.45 211.25 209.45 210.65 0.0M
2024-05-22 210.60 210.90 209.20 209.80 0.0M
2024-05-21 211.50 213.05 210.30 212.55 0.0M
2024-05-20 213.25 213.25 212.20 212.20 0.0M
2024-05-17 212.25 212.25 211.40 211.90 0.0M
2024-05-16 212.80 212.80 210.45 211.25 0.0M
2024-05-15 216.10 216.10 211.85 212.80 0.0M
2024-05-14 217.85 217.95 215.55 215.55 0.0M
2024-05-13 216.75 217.45 216.75 217.10 0.0M
2024-05-10 216.75 218.15 216.75 217.20 0.0M
2024-05-09 214.35 215.55 214.35 215.25 0.0M
2024-05-08 213.05 213.35 211.70 213.35 0.0M
2024-05-07 215.55 215.55 213.35 213.85 0.0M
2024-05-06 213.65 215.70 213.65 215.65 0.0M
2024-05-03 213.80 213.80 211.50 211.90 0.0M
2024-05-02 212.75 214.65 211.40 213.70 0.0M
2024-04-30 219.05 219.05 215.85 215.90 0.0M
2024-04-29 218.05 218.85 217.55 217.55 0.0M
2024-04-26 218.00 218.40 217.60 217.90 0.0M
2024-04-25 217.20 218.25 216.75 217.65 0.0M
2024-04-24 219.50 219.50 217.25 217.65 0.0M
2024-04-23 217.80 218.40 217.65 217.70 0.0M
2024-04-22 215.45 216.90 215.25 217.00 0.0M
2024-04-19 213.70 214.70 210.80 214.15 0.0M
2024-04-18 214.55 215.00 212.90 214.85 0.0M
2024-04-17 215.80 216.55 215.35 216.20 0.0M
2024-04-16 217.50 217.80 214.35 215.15 0.0M
2024-04-15 221.20 221.20 219.05 219.40 0.0M
2024-04-12 220.75 223.95 220.75 222.90 0.0M
2024-04-11 219.55 220.80 216.75 217.05 0.0M
2024-04-10 217.80 218.15 216.45 217.60 0.0M
2024-04-09 215.95 217.30 215.55 215.55 0.0M
2024-04-08 213.35 216.10 213.35 215.40 0.0M
2024-04-05 213.50 214.50 213.25 213.30 0.0M
2024-04-04 212.55 212.95 212.20 212.85 0.0M
2024-04-03 211.25 212.35 210.10 212.15 0.0M
2024-04-02 205.85 210.90 205.85 210.50 0.0M
2024-03-28 204.05 204.85 203.50 204.50 0.0M
2024-03-27 203.00 204.05 202.15 203.15 0.0M
2024-03-26 204.50 205.20 203.50 204.45 0.2M
2024-03-25 203.25 205.00 203.15 204.75 0.0M
2024-03-22 201.00 202.80 201.00 202.65 0.0M
2024-03-21 202.95 203.00 201.75 202.20 0.0M
2024-03-20 201.55 201.70 201.05 201.40 0.0M
2024-03-19 200.25 202.50 200.25 202.70 0.0M
2024-03-18 199.44 200.00 199.12 199.82 0.0M
2024-03-15 199.42 199.42 198.82 198.96 0.0M
2024-03-14 198.42 199.18 198.22 198.38 0.0M
2024-03-13 194.72 197.88 194.72 197.66 0.0M
2024-03-12 194.92 195.42 194.70 194.96 0.0M
2024-03-11 193.40 193.80 192.52 193.08 0.0M
2024-03-08 194.86 195.40 194.86 193.70 0.0M
2024-03-07 193.34 193.96 193.34 193.54 0.0M
2024-03-06 192.12 194.54 192.12 193.88 0.0M
2024-03-05 190.74 191.94 189.76 191.72 0.0M
2024-03-04 193.26 193.26 191.24 191.38 0.0M
2024-03-01 190.94 192.96 190.94 192.96 0.0M
2024-02-29 190.74 190.92 190.46 190.68 0.0M
2024-02-28 191.64 191.64 191.12 190.92 0.0M
2024-02-27 191.80 193.22 191.58 192.32 0.0M
2024-02-26 191.90 191.90 190.44 191.36 0.0M
2024-02-23 193.20 193.28 192.22 192.80 0.0M
2024-02-22 193.76 193.76 192.50 192.78 0.0M
2024-02-21 190.62 192.42 190.62 192.30 0.0M
2024-02-20 192.92 193.08 192.66 190.90 0.0M
2024-02-19 192.86 193.64 192.68 193.30 0.0M
2024-02-16 192.74 193.66 192.40 192.66 0.0M
2024-02-15 191.82 191.82 189.16 191.64 0.0M
2024-02-14 193.30 193.80 192.16 192.32 0.0M
2024-02-13 192.98 194.40 192.28 193.12 0.0M
2024-02-12 191.02 193.58 191.02 192.82 0.0M
2024-02-09 192.00 193.18 191.64 191.68 0.0M
2024-02-08 190.22 191.34 188.94 191.02 0.0M
2024-02-07 193.26 193.68 191.00 191.56 0.0M
2024-02-06 193.32 194.82 193.32 194.66 0.0M
2024-02-05 190.90 190.90 189.52 189.96 0.0M
2024-02-02 193.12 193.12 191.28 191.66 0.0M
2024-02-01 194.20 195.68 194.20 194.60 0.0M
2024-01-31 194.44 194.52 193.82 192.80 0.0M
2024-01-30 193.38 194.16 193.00 193.76 0.0M
2024-01-29 194.90 194.90 193.22 193.52 0.0M
2024-01-26 191.52 192.18 191.18 191.18 0.0M
2024-01-25 188.52 189.68 188.52 188.60 0.0M
2024-01-24 186.86 187.70 186.50 187.76 0.0M
2024-01-23 186.90 187.26 185.38 186.46 0.0M
2024-01-22 185.40 185.40 184.06 185.24 0.0M
2024-01-19 188.00 188.00 185.90 185.72 0.0M
2024-01-18 187.12 187.28 185.96 186.64 0.0M
2024-01-17 187.80 187.80 185.94 186.92 0.0M
2024-01-16 189.44 191.48 189.44 190.24 0.0M
2024-01-15 192.70 192.70 190.48 191.10 0.0M
2024-01-12 192.26 193.62 191.82 191.88 0.0M
2024-01-11 191.84 192.42 190.50 190.14 0.0M
2024-01-10 192.50 192.50 191.00 190.88 0.0M
2024-01-09 194.64 195.44 192.88 192.86 0.0M
2024-01-08 197.18 197.18 193.10 193.78 0.0M
2024-01-05 198.30 200.10 198.30 199.58 0.0M
2024-01-04 201.10 201.75 199.80 199.80 0.0M
2024-01-03 197.34 198.44 195.92 198.36 0.0M
2024-01-02 198.30 198.30 197.22 197.62 0.0M