SPDR® MSCI Europe Technology UCITS ETF

STK
🏛️ france →
138.04
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
2024-12-31 132.98 132.98 132.98 134.08 0.0M
2024-12-30 134.50 134.50 133.10 133.32 0.0M
2024-12-27 134.14 135.70 134.14 134.92 0.0M
2024-12-24 134.98 134.98 134.98 135.22 0.0M
2024-12-23 132.26 134.20 132.26 133.98 0.0M
2024-12-20 133.38 134.20 132.34 134.20 0.0M
2024-12-19 135.52 135.52 134.02 134.58 0.0M
2024-12-18 136.84 138.38 136.84 138.26 0.0M
2024-12-17 135.10 135.10 135.10 136.26 0.0M
2024-12-16 134.86 135.46 134.78 135.46 0.0M
2024-12-13 135.48 135.48 135.44 135.44 0.0M
2024-12-12 135.18 135.18 134.94 135.74 0.0M
2024-12-11 134.66 134.94 134.30 134.94 0.0M
2024-12-10 134.90 135.06 134.90 134.66 0.0M
2024-12-09 135.08 135.20 134.72 135.12 0.0M
2024-12-06 133.80 134.64 133.64 134.64 0.0M
2024-12-05 133.88 134.84 133.52 133.96 0.0M
2024-12-04 132.56 133.94 132.56 133.96 0.0M
2024-12-03 131.10 131.80 131.08 131.58 0.0M
2024-12-02 127.60 128.62 127.60 129.74 0.0M
2024-11-29 126.42 126.56 126.16 129.10 0.0M
2024-11-28 128.10 128.10 126.58 126.58 0.0M
2024-11-27 126.30 126.30 125.84 125.32 0.0M
2024-11-26 127.68 128.16 127.00 127.36 0.0M
2024-11-25 128.66 128.66 128.66 128.60 0.0M
2024-11-22 126.88 126.96 126.78 127.46 0.0M
2024-11-21 124.16 124.16 124.02 125.56 0.0M
2024-11-20 125.18 125.18 124.16 124.18 0.0M
2024-11-19 125.42 125.42 123.46 124.00 0.0M
2024-11-18 124.92 124.92 123.96 124.82 0.0M
2024-11-15 127.46 127.46 125.24 125.24 0.0M
2024-11-14 126.32 129.34 126.32 129.34 0.0M
2024-11-13 125.36 125.62 124.62 125.00 0.0M
2024-11-12 126.44 128.00 126.44 127.06 0.0M
2024-11-11 126.46 127.30 126.46 126.84 0.0M
2024-11-08 126.76 126.80 124.90 125.26 0.0M
2024-11-07 123.58 126.14 123.58 125.92 0.0M
2024-11-06 124.72 124.72 124.72 123.18 0.0M
2024-11-05 123.74 124.00 123.68 124.62 0.0M
2024-11-04 126.08 126.08 124.14 123.98 0.0M
2024-11-01 123.68 125.00 123.68 125.60 0.0M
2024-10-31 125.84 126.08 124.50 123.70 0.0M
2024-10-30 130.28 130.28 128.08 127.28 0.0M
2024-10-29 130.24 130.92 130.24 130.36 0.0M
2024-10-28 130.24 130.40 129.88 129.98 0.0M
2024-10-25 130.06 130.06 129.32 129.62 0.0M
2024-10-24 129.36 129.88 129.36 129.40 0.0M
2024-10-23 129.84 129.84 129.40 128.96 0.0M
2024-10-22 130.32 130.32 129.28 129.28 0.0M
2024-10-21 129.54 129.54 129.00 128.20 0.0M
2024-10-18 127.12 127.12 127.12 129.40 0.0M
2024-10-17 126.50 127.40 125.96 126.56 0.0M
2024-10-16 126.52 127.78 126.24 126.22 0.0M
2024-10-15 138.38 138.38 130.00 128.30 0.0M
2024-10-14 134.90 136.88 134.72 136.72 0.0M
2024-10-11 134.06 134.24 133.24 134.24 0.0M
2024-10-10 134.26 134.26 133.20 133.54 0.0M
2024-10-09 132.54 134.70 132.54 134.70 0.0M
2024-10-08 131.34 132.70 131.34 132.70 0.0M
2024-10-07 133.64 133.64 131.92 132.32 0.0M
2024-10-04 132.80 133.28 132.68 133.48 0.0M
2024-10-03 133.22 133.28 132.46 132.72 0.0M
2024-10-02 133.38 134.38 133.12 134.38 0.0M
2024-10-01 135.14 135.14 135.14 133.20 0.0M
2024-09-30 135.60 135.60 134.40 134.38 0.0M
2024-09-27 135.54 136.28 135.34 136.28 0.0M
2024-09-26 134.94 135.80 134.94 134.94 0.0M
2024-09-25 130.60 131.88 130.20 131.66 0.0M
2024-09-24 132.18 132.18 131.24 131.34 0.0M
2024-09-23 130.54 131.36 130.10 130.62 0.0M
2024-09-20 132.94 132.94 129.66 129.86 0.0M
2024-09-19 131.32 134.00 131.32 133.90 0.0M
2024-09-18 130.08 130.08 129.22 129.66 0.0M
2024-09-17 129.76 130.80 129.76 130.68 0.0M
2024-09-16 130.82 130.82 130.10 129.44 0.0M
2024-09-13 129.90 130.82 129.90 131.14 0.0M
2024-09-12 130.48 130.48 129.92 129.66 0.0M
2024-09-11 125.68 125.98 125.68 126.66 0.0M
2024-09-10 125.74 125.74 125.06 125.10 0.0M
2024-09-09 126.06 126.50 125.94 125.10 0.0M
2024-09-06 127.78 127.78 124.60 124.60 0.0M
2024-09-05 129.44 129.60 127.96 127.96 0.0M
2024-09-04 129.44 130.38 128.96 129.72 0.0M
2024-09-03 138.08 138.26 134.54 134.54 0.0M
2024-09-02 137.40 137.40 137.40 138.02 0.0M
2024-08-30 137.16 137.64 137.16 137.64 0.0M
2024-08-29 135.12 138.28 135.12 138.24 0.0M
2024-08-28 135.60 135.60 135.60 135.28 0.0M
2024-08-27 134.64 135.06 134.22 134.88 0.0M
2024-08-26 135.78 135.78 135.14 134.84 0.0M
2024-08-23 136.88 136.88 136.88 136.26 0.0M
2024-08-22 138.08 138.48 138.08 137.50 0.0M
2024-08-21 137.40 138.08 137.40 138.08 0.0M
2024-08-20 137.98 137.98 137.98 137.04 0.0M
2024-08-19 135.98 136.94 135.98 136.94 0.0M
2024-08-16 137.12 137.12 136.78 136.76 0.0M
2024-08-15 133.08 136.52 133.08 136.44 0.0M
2024-08-14 132.22 132.84 131.84 132.40 0.0M
2024-08-13 131.74 131.74 130.88 131.76 0.0M
2024-08-12 131.02 131.10 130.92 130.92 0.0M
2024-08-09 131.64 132.14 130.36 130.54 0.0M
2024-08-08 129.06 129.06 128.50 130.80 0.0M
2024-08-07 129.28 131.26 129.16 131.26 0.0M
2024-08-06 128.84 129.40 127.80 128.70 0.0M
2024-08-05 122.86 126.58 121.82 126.28 0.0M
2024-08-02 134.00 134.00 127.56 127.66 0.0M
2024-08-01 139.78 139.82 136.76 136.64 0.0M
2024-07-31 139.14 139.14 139.14 139.14 0.0M
2024-07-30 136.60 136.80 135.56 135.56 0.0M
2024-07-29 136.92 137.30 135.46 135.46 0.0M
2024-07-26 134.44 136.50 134.14 136.58 0.0M
2024-07-25 134.76 135.98 133.96 135.42 0.0M
2024-07-24 141.04 141.80 141.04 139.16 0.0M
2024-07-23 142.34 143.58 142.34 142.86 0.0M
2024-07-22 138.64 141.12 138.64 140.64 0.0M
2024-07-19 139.44 139.44 138.10 138.10 0.0M
2024-07-18 142.00 142.22 139.16 139.16 0.0M
2024-07-17 145.96 145.96 142.94 142.38 0.0M
2024-07-16 150.02 150.34 149.64 149.64 0.0M
2024-07-15 151.80 152.62 150.68 150.68 0.0M
2024-07-12 149.46 152.30 149.46 152.42 0.0M
2024-07-11 150.78 150.80 150.78 150.00 0.0M
2024-07-10 148.90 150.28 148.90 150.28 0.0M
2024-07-09 150.32 150.48 148.72 148.72 0.0M
2024-07-08 151.68 151.68 151.68 151.30 0.0M
2024-07-05 151.28 151.94 150.74 151.08 0.0M
2024-07-04 150.42 150.50 150.00 150.06 0.0M
2024-07-03 149.26 150.70 149.26 150.22 0.0M
2024-07-02 147.40 147.92 146.32 147.58 0.0M
2024-07-01 149.34 149.34 146.72 147.18 0.0M
2024-06-28 148.36 149.46 148.24 148.34 0.0M
2024-06-27 147.14 147.54 146.92 147.34 0.0M
2024-06-26 147.50 147.50 147.10 146.74 0.0M
2024-06-25 144.18 146.12 144.18 146.12 0.0M
2024-06-24 146.92 146.92 146.92 145.58 0.0M
2024-06-21 147.72 147.72 147.72 146.72 0.0M
2024-06-20 146.84 148.60 146.84 148.60 0.0M
2024-06-19 147.60 147.60 145.90 145.90 0.0M
2024-06-18 147.74 147.86 147.00 147.80 0.0M
2024-06-17 146.68 147.02 146.56 146.66 0.0M
2024-06-14 149.02 149.94 145.64 145.64 0.0M
2024-06-13 150.42 150.42 148.28 148.28 0.0M
2024-06-12 147.78 150.00 147.78 150.60 0.0M
2024-06-11 148.00 148.00 147.14 147.14 0.0M
2024-06-10 147.66 147.98 146.18 147.98 0.0M
2024-06-07 147.92 147.92 147.50 148.18 0.0M
2024-06-06 148.42 148.42 147.50 147.50 0.0M
2024-06-05 141.12 145.24 141.12 145.24 0.0M
2024-06-04 139.60 140.88 139.60 139.80 0.0M
2024-06-03 141.02 141.70 140.50 139.86 0.0M
2024-05-31 139.50 139.50 138.56 138.52 0.0M
2024-05-30 140.50 140.84 140.00 140.40 0.0M
2024-05-29 144.34 144.34 141.38 142.06 0.0M
2024-05-28 144.20 144.20 143.44 143.88 0.0M
2024-05-27 143.20 143.86 143.20 143.86 0.0M
2024-05-24 142.18 143.46 141.88 143.46 0.0M
2024-05-23 143.74 144.86 143.74 143.72 0.0M
2024-05-22 140.88 142.08 140.88 142.08 0.0M
2024-05-21 141.48 141.70 139.98 140.78 0.0M
2024-05-20 139.90 140.92 139.90 141.44 0.0M
2024-05-17 139.68 139.70 139.36 140.12 0.0M
2024-05-16 141.00 141.84 140.70 140.70 0.0M
2024-05-15 139.84 140.80 139.40 140.48 0.0M
2024-05-14 139.10 139.50 139.10 139.22 0.0M
2024-05-13 140.44 140.44 139.12 139.24 0.0M
2024-05-10 139.44 140.14 139.44 140.08 0.0M
2024-05-09 138.28 139.00 138.28 138.86 0.0M
2024-05-08 138.58 138.70 138.22 138.22 0.0M
2024-05-07 136.56 136.56 136.56 138.50 0.0M
2024-05-06 134.52 135.36 134.06 135.36 0.0M
2024-05-03 132.74 134.38 132.74 134.20 0.0M
2024-05-02 131.78 132.54 131.70 131.70 0.0M
2024-04-30 136.36 136.36 133.48 133.48 0.0M
2024-04-29 137.06 137.06 137.06 135.86 0.0M
2024-04-26 136.10 137.20 135.90 137.20 0.0M
2024-04-25 134.02 135.02 134.02 134.52 0.0M
2024-04-24 137.28 137.28 136.50 135.74 0.0M
2024-04-23 133.54 134.00 133.02 134.00 0.0M
2024-04-22 131.86 132.00 130.90 130.90 0.0M
2024-04-19 132.04 132.44 131.10 131.20 0.0M
2024-04-18 134.88 134.88 133.18 133.20 0.0M
2024-04-17 136.72 137.38 135.02 134.96 0.0M
2024-04-16 137.72 137.72 137.48 138.80 0.0M
2024-04-15 139.48 141.00 139.48 139.48 0.0M
2024-04-12 142.00 142.10 139.10 139.10 0.0M
2024-04-11 139.84 139.84 139.84 139.82 0.0M
2024-04-10 141.44 141.44 140.04 140.42 0.0M
2024-04-09 141.26 142.00 140.92 140.22 0.0M
2024-04-08 140.40 141.66 140.40 141.58 0.0M
2024-04-05 139.32 140.70 139.32 140.70 0.0M
2024-04-04 141.32 141.32 141.02 141.14 0.0M
2024-04-03 140.40 140.70 140.00 141.20 0.0M
2024-04-02 140.62 142.76 140.58 140.16 0.0M
2024-03-28 142.04 142.04 141.80 141.38 0.0M
2024-03-27 142.44 142.44 142.44 141.90 0.0M
2024-03-26 141.88 142.72 141.88 142.70 0.0M
2024-03-25 142.54 142.54 142.54 142.26 0.0M
2024-03-22 142.44 142.44 142.00 142.32 0.0M
2024-03-21 141.80 143.32 141.80 143.56 0.0M
2024-03-20 139.02 139.02 139.02 138.92 0.0M
2024-03-19 138.52 138.72 137.68 138.48 0.0M
2024-03-18 139.86 139.86 138.98 139.04 0.0M
2024-03-15 141.12 141.12 139.98 139.50 0.0M
2024-03-14 143.00 143.00 141.60 141.60 0.0M
2024-03-13 143.92 143.92 142.20 142.20 0.0M
2024-03-12 142.22 143.42 141.50 143.28 0.0M
2024-03-11 141.60 142.28 141.20 141.18 0.0M
2024-03-08 147.30 147.30 144.66 144.58 0.0M
2024-03-07 143.36 146.64 143.20 147.16 0.0M
2024-03-06 141.76 143.60 141.76 143.60 0.0M
2024-03-05 143.54 143.72 141.38 141.62 0.0M
2024-03-04 143.64 144.28 143.64 143.88 0.0M
2024-03-01 141.76 142.04 140.94 142.08 0.0M
2024-02-29 139.70 140.40 139.70 140.40 0.0M
2024-02-28 141.12 141.12 139.52 140.06 0.0M
2024-02-27 141.08 141.90 140.82 142.02 0.0M
2024-02-26 138.98 140.12 138.98 140.26 0.0M
2024-02-23 139.66 140.46 139.02 139.28 0.0M
2024-02-22 138.76 139.34 138.76 139.36 0.0M
2024-02-21 135.72 135.72 134.92 134.92 0.0M
2024-02-20 137.16 137.16 136.20 135.50 0.0M
2024-02-19 138.00 138.00 137.82 137.82 0.0M
2024-02-16 138.60 139.02 138.38 139.02 0.0M
2024-02-15 138.48 138.50 137.42 137.42 0.0M
2024-02-14 135.98 137.62 135.98 137.10 0.0M
2024-02-13 137.78 137.78 135.24 135.78 0.0M
2024-02-12 140.28 140.28 139.46 139.80 0.0M
2024-02-09 138.14 139.56 138.14 139.68 0.0M
2024-02-08 137.12 137.12 136.90 137.66 0.0M
2024-02-07 135.58 136.64 135.46 136.34 0.0M
2024-02-06 135.40 135.60 135.20 135.38 0.0M
2024-02-05 133.76 134.82 133.34 134.82 0.0M
2024-02-02 134.70 134.70 133.00 133.76 0.0M
2024-02-01 133.26 133.78 133.26 133.22 0.0M
2024-01-31 133.38 133.52 132.48 133.30 0.0M
2024-01-30 134.56 134.66 133.68 134.00 0.0M
2024-01-29 132.80 133.96 132.80 133.80 0.0M
2024-01-26 132.26 133.74 132.26 133.66 0.0M
2024-01-25 132.62 135.28 132.40 134.98 0.0M
2024-01-24 132.00 132.00 132.00 132.00 0.0M
2024-01-23 125.74 126.00 124.98 125.96 0.0M
2024-01-22 124.72 125.98 124.72 126.18 0.0M
2024-01-19 123.64 123.64 123.20 123.56 0.0M
2024-01-18 121.04 121.22 121.04 122.74 0.0M
2024-01-17 119.12 119.52 118.56 119.22 0.0M
2024-01-16 118.88 119.50 118.88 119.82 0.0M
2024-01-15 120.12 120.12 120.12 119.62 0.0M
2024-01-12 120.04 120.04 119.64 119.86 0.0M
2024-01-11 120.52 120.52 120.52 118.64 0.0M
2024-01-10 119.04 119.34 118.78 118.90 0.0M
2024-01-09 119.16 119.30 118.00 118.98 0.0M
2024-01-08 117.86 117.86 117.86 119.04 0.0M
2024-01-05 116.92 117.60 116.54 117.60 0.0M
2024-01-04 118.72 118.72 116.80 117.86 0.0M
2024-01-03 120.08 120.08 118.32 118.32 0.0M
2024-01-02 122.82 122.82 122.82 120.86 0.0M