SPDR MSCI Europe Small Cap UCITS ETF

SMC
🏛️ france →
344.75
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
2022-12-30 259.80 260.25 258.80 258.90 0.0M
2022-12-29 257.45 262.60 256.90 262.60 0.0M
2022-12-28 259.20 259.20 258.10 258.15 0.0M
2022-12-27 259.45 260.65 258.50 260.20 0.0M
2022-12-23 256.75 260.95 256.65 259.95 0.0M
2022-12-22 259.85 260.65 256.75 256.75 0.0M
2022-12-21 256.25 259.40 256.25 259.40 0.0M
2022-12-20 253.25 255.20 253.25 254.85 0.0M
2022-12-19 257.45 258.00 256.10 256.10 0.0M
2022-12-16 259.80 260.00 255.60 255.95 0.0M
2022-12-15 264.45 264.50 259.25 260.50 0.0M
2022-12-14 266.05 267.40 264.60 267.40 0.0M
2022-12-13 263.30 270.90 263.30 267.60 0.0M
2022-12-12 262.90 263.00 262.10 263.00 0.0M
2022-12-09 262.80 263.85 261.40 262.95 0.0M
2022-12-08 262.30 262.30 261.65 261.65 0.0M
2022-12-07 265.05 265.05 261.10 262.45 0.0M
2022-12-06 267.75 267.75 266.30 266.30 0.0M
2022-12-05 266.70 270.00 266.70 269.15 0.0M
2022-12-02 268.10 270.90 268.10 270.00 0.0M
2022-12-01 268.95 268.95 267.95 268.30 0.0M
2022-11-30 263.95 265.55 263.55 263.55 0.0M
2022-11-29 265.55 266.30 264.00 264.15 0.0M
2022-11-28 266.60 267.80 264.45 266.25 0.0M
2022-11-25 268.25 268.35 267.30 268.25 0.0M
2022-11-24 267.30 269.15 267.30 268.90 0.0M
2022-11-23 264.20 266.70 264.05 266.70 0.0M
2022-11-22 263.05 265.15 263.05 264.40 0.0M
2022-11-21 262.00 263.50 261.85 262.85 0.0M
2022-11-18 261.40 263.35 261.40 263.05 0.0M
2022-11-17 263.70 263.70 258.85 259.80 0.0M
2022-11-16 266.45 266.60 260.30 260.30 0.0M
2022-11-15 267.50 267.50 264.15 266.45 0.0M
2022-11-14 267.30 267.95 266.60 266.65 0.0M
2022-11-11 268.60 268.60 265.30 267.50 0.0M
2022-11-10 254.45 265.50 253.20 264.65 0.0M
2022-11-09 257.10 257.10 254.10 254.55 0.0M
2022-11-08 253.65 257.05 253.55 257.05 0.0M
2022-11-07 249.85 254.95 249.85 254.05 0.0M
2022-11-04 248.95 251.00 247.10 250.80 0.0M
2022-11-03 247.95 248.15 244.15 246.90 0.0M
2022-11-02 251.70 251.70 249.75 249.85 0.0M
2022-11-01 250.60 253.10 250.60 251.20 0.0M
2022-10-31 248.25 249.05 247.75 248.35 0.0M
2022-10-28 247.35 248.10 245.80 248.10 0.0M
2022-10-27 247.95 249.20 247.10 249.10 0.0M
2022-10-26 245.10 248.70 245.10 248.65 0.0M
2022-10-25 241.55 245.95 240.00 245.95 0.0M
2022-10-24 239.55 241.45 238.80 239.85 0.0M
2022-10-21 237.00 237.30 234.40 237.05 0.0M
2022-10-20 236.90 239.35 236.90 238.75 0.0M
2022-10-19 239.85 240.55 237.40 237.65 0.0M
2022-10-18 240.65 241.95 240.20 240.70 0.0M
2022-10-17 236.50 240.70 232.75 239.75 0.0M
2022-10-14 238.25 238.60 233.80 233.95 0.0M
2022-10-13 226.00 232.70 226.00 232.50 0.0M
2022-10-12 229.95 230.90 227.85 228.30 0.0M
2022-10-11 230.75 231.50 230.25 231.50 0.0M
2022-10-10 231.95 235.00 231.35 232.40 0.0M
2022-10-07 235.85 237.15 232.85 232.85 0.0M
2022-10-06 241.55 241.55 237.20 237.45 0.0M
2022-10-05 241.89 242.70 237.80 237.80 0.0M
2022-10-04 238.60 241.85 238.60 241.85 0.0M
2022-10-03 229.90 235.45 228.95 235.45 0.0M
2022-09-30 225.95 232.50 225.95 232.50 0.0M
2022-09-29 232.00 232.00 224.10 226.45 0.0M
2022-09-28 231.40 231.60 224.75 231.60 0.0M
2022-09-27 235.65 236.30 232.25 232.25 0.0M
2022-09-26 234.75 236.00 233.35 234.50 0.0M
2022-09-23 244.05 244.05 236.00 236.65 0.0M
2022-09-22 246.10 248.05 243.85 243.85 0.0M
2022-09-21 246.40 249.80 246.40 249.80 0.0M
2022-09-20 252.65 252.65 246.95 247.10 0.0M
2022-09-19 251.40 251.50 248.60 251.50 0.0M
2022-09-16 254.35 254.35 249.95 251.20 0.0M
2022-09-15 258.20 259.55 256.05 256.05 0.0M
2022-09-14 261.55 261.55 256.05 257.35 0.0M
2022-09-13 267.30 267.65 261.10 261.10 0.0M
2022-09-12 262.70 266.80 262.70 266.80 0.0M
2022-09-09 260.15 262.50 259.35 262.25 0.0M
2022-09-08 259.20 259.20 252.55 257.95 0.0M
2022-09-07 255.40 256.45 254.60 256.20 0.0M
2022-09-06 256.95 258.45 256.00 257.25 0.0M
2022-09-05 256.40 256.40 253.85 255.50 0.0M
2022-09-02 257.45 259.20 254.55 259.20 0.0M
2022-09-01 257.90 257.90 254.20 254.20 0.0M
2022-08-31 261.05 263.25 260.35 260.35 0.0M
2022-08-30 263.60 266.15 262.15 262.30 0.0M
2022-08-29 262.40 263.70 260.75 262.50 0.0M
2022-08-26 271.00 271.00 264.95 265.30 0.0M
2022-08-25 270.15 271.15 269.75 270.10 0.0M
2022-08-24 268.80 269.65 267.55 269.65 0.0M
2022-08-23 270.50 271.00 267.80 269.40 0.0M
2022-08-22 274.95 274.95 269.35 270.05 0.0M
2022-08-19 277.65 277.65 274.50 275.10 0.0M
2022-08-18 279.40 280.15 278.10 280.15 0.0M
2022-08-17 283.60 284.30 277.45 278.30 0.0M
2022-08-16 283.70 284.25 282.30 283.40 0.0M
2022-08-15 283.05 284.35 282.75 283.45 0.0M
2022-08-12 283.55 283.60 282.30 283.60 0.0M
2022-08-11 284.25 286.20 283.30 283.30 0.0M
2022-08-10 273.70 282.50 273.70 282.50 0.0M
2022-08-09 281.35 281.35 276.45 276.45 0.0M
2022-08-08 278.90 281.10 278.25 279.95 0.0M
2022-08-05 282.85 282.85 277.75 277.75 0.0M
2022-08-04 282.55 282.55 280.50 280.50 0.0M
2022-08-03 275.35 279.55 275.35 279.55 0.0M
2022-08-02 275.40 276.30 274.20 276.10 0.0M
2022-08-01 281.55 281.60 277.30 278.55 0.0M
2022-07-29 275.50 280.00 275.50 279.90 0.0M
2022-07-28 275.85 275.85 272.95 274.45 0.0M
2022-07-27 271.65 271.65 270.10 271.05 0.0M
2022-07-26 271.60 271.60 268.10 269.35 0.0M
2022-07-25 270.05 272.55 270.05 271.65 0.0M
2022-07-22 269.65 273.50 269.65 272.25 0.0M
2022-07-21 267.40 270.75 267.40 270.50 0.0M
2022-07-20 269.15 269.30 265.90 267.95 0.0M
2022-07-19 261.00 266.80 261.00 266.35 0.0M
2022-07-18 261.00 263.90 261.00 262.55 0.0M
2022-07-15 253.20 259.25 253.20 259.10 0.0M
2022-07-14 258.95 259.10 254.20 254.55 0.0M
2022-07-13 261.60 261.80 257.75 258.90 0.0M
2022-07-12 260.35 262.25 258.30 262.25 0.0M
2022-07-11 259.95 262.60 259.95 261.40 0.0M
2022-07-08 259.15 262.95 259.15 262.95 0.0M
2022-07-07 254.95 260.95 254.95 260.95 0.0M
2022-07-06 255.25 255.25 252.40 254.70 0.0M
2022-07-05 257.70 257.70 249.85 250.15 0.0M
2022-07-04 258.60 258.60 253.80 253.80 0.0M
2022-07-01 250.70 256.65 250.70 255.15 0.0M
2022-06-30 257.75 257.75 253.10 255.15 0.0M
2022-06-29 262.20 262.20 258.50 259.60 0.0M
2022-06-28 265.40 266.10 262.85 263.80 0.0M
2022-06-27 263.95 266.30 262.45 263.55 0.0M
2022-06-24 259.35 262.20 258.40 262.20 0.0M
2022-06-23 258.50 258.50 256.35 256.35 0.0M
2022-06-22 259.05 260.10 255.55 259.65 0.0M
2022-06-21 263.05 264.55 261.65 261.90 0.0M
2022-06-20 259.40 261.75 259.40 261.60 0.0M
2022-06-17 259.00 261.60 256.80 260.25 0.0M
2022-06-16 266.10 266.10 256.40 256.40 0.0M
2022-06-15 263.60 265.50 261.30 264.55 0.0M
2022-06-14 265.95 266.45 260.00 260.05 0.0M
2022-06-13 270.00 270.00 263.70 263.95 0.0M
2022-06-10 279.25 279.25 273.90 273.90 0.0M
2022-06-09 285.00 285.05 280.85 282.55 0.0M
2022-06-08 288.80 288.80 285.00 286.40 0.0M
2022-06-07 288.00 288.90 286.10 288.10 0.0M
2022-06-06 288.70 290.55 288.70 289.90 0.0M
2022-06-03 287.15 289.25 286.45 286.45 0.0M
2022-06-02 284.50 287.90 284.50 287.90 0.0M
2022-06-01 290.80 290.80 285.85 285.85 0.0M
2022-05-31 288.40 289.50 288.05 288.50 0.0M
2022-05-30 291.60 292.30 289.80 290.40 0.0M
2022-05-27 287.20 288.80 284.15 288.60 0.0M
2022-05-26 283.45 284.95 282.25 284.60 0.0M
2022-05-25 281.80 281.90 278.35 280.75 0.0M
2022-05-24 281.20 282.25 278.55 278.85 0.0M
2022-05-23 285.55 285.55 283.85 283.85 0.0M
2022-05-20 277.75 283.05 277.75 280.25 0.0M
2022-05-19 278.90 278.90 275.30 278.80 0.0M
2022-05-18 281.35 283.65 279.75 279.80 0.0M
2022-05-17 279.90 284.25 279.90 283.05 0.0M
2022-05-16 276.75 279.20 276.75 279.20 0.0M
2022-05-13 272.10 277.60 272.10 277.60 0.0M
2022-05-12 269.85 272.65 266.75 271.65 0.0M
2022-05-11 268.60 273.55 268.60 273.55 0.0M
2022-05-10 269.95 271.80 267.90 267.90 0.0M
2022-05-09 273.20 273.20 267.10 267.10 0.0M
2022-05-06 281.60 281.60 275.50 276.25 0.0M
2022-05-05 291.95 291.95 282.15 282.60 0.0M
2022-05-04 291.70 291.70 285.05 285.55 0.0M
2022-05-03 289.95 291.05 288.15 289.95 0.0M
2022-05-02 292.60 292.60 286.10 288.20 0.0M
2022-04-29 294.15 295.65 293.15 293.90 0.0M
2022-04-28 291.05 293.55 289.25 291.55 0.0M
2022-04-27 289.95 290.10 287.65 289.50 0.0M
2022-04-26 294.85 294.90 288.95 288.95 0.0M
2022-04-25 294.00 294.80 291.05 292.45 0.0M
2022-04-22 300.65 301.15 298.35 298.35 0.0M
2022-04-21 304.35 304.35 302.70 304.35 0.0M
2022-04-20 301.60 302.95 299.70 301.90 0.0M
2022-04-19 297.55 300.75 297.55 299.30 0.0M
2022-04-14 301.60 301.60 298.75 300.65 0.0M
2022-04-13 298.40 298.50 296.55 298.50 0.0M
2022-04-12 296.10 298.25 295.00 298.25 0.0M
2022-04-11 301.05 301.05 298.10 298.35 0.0M
2022-04-08 301.35 301.45 299.55 300.45 0.0M
2022-04-07 298.40 300.00 297.40 297.40 0.0M
2022-04-06 304.25 305.25 296.10 297.85 0.0M
2022-04-05 302.90 305.80 302.80 304.25 0.0M
2022-04-04 300.65 303.95 300.50 303.25 0.0M
2022-04-01 297.25 303.95 297.25 300.80 0.0M
2022-03-31 303.55 303.55 299.00 299.00 0.0M
2022-03-30 304.70 304.70 299.35 301.75 0.0M
2022-03-29 301.20 304.50 301.20 304.50 0.0M
2022-03-28 298.15 301.40 298.15 298.40 0.0M
2022-03-25 298.70 300.30 298.20 298.40 0.0M
2022-03-24 298.95 301.00 296.65 297.35 0.0M
2022-03-23 303.55 303.55 298.80 299.30 0.0M
2022-03-22 300.90 303.10 300.90 302.70 0.0M
2022-03-21 302.15 302.15 298.30 300.40 0.0M
2022-03-18 296.00 299.50 294.20 299.50 0.0M
2022-03-17 300.95 300.95 294.65 296.65 0.0M
2022-03-16 292.75 296.70 291.00 296.05 0.0M
2022-03-15 285.10 286.60 282.75 285.60 0.0M
2022-03-14 287.40 290.65 287.40 288.70 0.0M
2022-03-11 284.35 287.45 282.55 284.35 0.0M
2022-03-10 285.35 285.35 276.85 280.05 0.0M
2022-03-09 277.15 282.40 276.45 282.40 0.0M
2022-03-08 268.35 275.50 268.35 269.30 0.0M
2022-03-07 268.00 272.90 258.50 269.30 0.0M
2022-03-04 281.70 281.70 272.90 272.90 0.0M
2022-03-03 292.10 292.10 283.65 283.65 0.0M
2022-03-02 288.60 291.35 287.00 291.35 0.0M
2022-03-01 297.25 297.25 287.75 287.75 0.0M
2022-02-28 288.95 296.30 288.95 295.45 0.0M
2022-02-25 286.75 294.40 286.75 294.00 0.0M
2022-02-24 282.10 286.50 278.70 284.45 0.0M
2022-02-23 293.55 298.50 291.95 292.10 0.0M
2022-02-22 286.60 295.95 286.15 294.50 0.0M
2022-02-21 299.00 300.05 293.40 294.05 0.0M
2022-02-18 305.40 305.40 299.55 299.55 0.0M
2022-02-17 304.85 306.05 303.10 303.25 0.0M
2022-02-16 306.35 308.40 305.65 306.80 0.0M
2022-02-15 299.40 307.85 299.40 306.90 0.0M
2022-02-14 301.85 302.40 298.10 301.75 0.0M
2022-02-11 307.90 309.40 306.25 308.00 0.0M
2022-02-10 313.95 313.95 307.30 309.20 0.0M
2022-02-09 306.30 311.20 306.30 310.25 0.0M
2022-02-08 305.20 306.80 302.20 304.00 0.0M
2022-02-07 305.15 305.75 302.35 304.80 0.0M
2022-02-04 310.45 310.45 302.80 303.95 0.0M
2022-02-03 316.05 316.05 308.70 308.70 0.0M
2022-02-02 316.55 316.95 315.00 315.00 0.0M
2022-02-01 311.75 315.70 311.75 312.95 0.0M
2022-01-31 309.95 310.00 306.80 310.00 0.0M
2022-01-28 307.70 307.75 302.15 305.00 0.0M
2022-01-27 304.40 309.90 302.80 307.70 0.0M
2022-01-26 302.50 307.90 302.50 306.55 0.0M
2022-01-25 301.85 303.05 299.00 300.70 0.0M
2022-01-24 311.85 311.85 296.35 297.80 0.0M
2022-01-21 315.10 315.10 310.00 312.85 0.0M
2022-01-20 320.25 320.70 317.85 320.70 0.0M
2022-01-19 316.40 318.85 316.00 318.65 0.0M
2022-01-18 320.85 320.85 316.85 317.45 0.0M
2022-01-17 320.80 323.50 320.70 322.85 0.0M
2022-01-14 323.10 324.20 320.15 320.40 0.0M
2022-01-13 327.75 327.75 324.95 325.35 0.0M
2022-01-12 327.00 327.00 323.85 325.80 0.0M
2022-01-11 325.80 325.80 322.50 323.10 0.0M
2022-01-10 329.50 329.50 319.65 319.65 0.0M
2022-01-07 330.95 330.95 326.00 327.50 0.0M
2022-01-06 327.50 330.90 326.60 328.75 0.0M
2022-01-05 335.30 335.40 333.25 333.80 0.0M
2022-01-04 335.90 336.80 333.35 334.25 0.0M
2022-01-03 333.50 335.20 332.30 333.25 0.0M