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
2023-12-29 293.05 293.05 288.20 288.20 0.0M
2023-12-28 292.00 292.00 290.15 290.85 0.0M
2023-12-27 292.00 299.00 289.95 291.50 0.0M
2023-12-22 288.35 291.15 288.35 290.35 0.0M
2023-12-21 288.45 289.30 287.30 288.70 0.0M
2023-12-20 288.40 288.90 287.35 288.80 0.0M
2023-12-19 285.60 287.55 285.15 286.85 0.0M
2023-12-18 284.25 286.65 284.10 285.20 0.0M
2023-12-15 287.90 289.05 284.20 286.50 0.0M
2023-12-14 281.40 285.65 281.40 284.90 0.0M
2023-12-13 277.50 278.55 274.65 274.65 0.0M
2023-12-12 279.85 279.85 276.75 277.20 0.0M
2023-12-11 279.35 280.60 278.00 279.15 0.0M
2023-12-08 277.10 279.90 277.10 278.30 0.0M
2023-12-07 276.20 277.50 275.85 277.25 0.0M
2023-12-06 275.75 277.90 275.25 277.70 0.0M
2023-12-05 271.75 275.10 271.75 275.05 0.0M
2023-12-04 274.30 275.55 272.45 272.85 0.0M
2023-12-01 275.00 275.00 271.35 274.05 0.0M
2023-11-30 272.20 272.45 269.90 269.90 0.0M
2023-11-29 273.10 273.70 270.95 271.85 0.0M
2023-11-28 270.25 270.25 267.05 270.10 0.0M
2023-11-27 273.50 273.50 269.45 270.50 0.0M
2023-11-24 273.10 273.10 269.35 273.65 0.0M
2023-11-23 270.55 272.80 268.50 272.80 0.0M
2023-11-22 269.15 270.95 269.15 269.45 0.0M
2023-11-21 271.60 272.90 269.80 269.65 0.0M
2023-11-20 270.75 272.00 270.20 271.60 0.0M
2023-11-17 265.45 270.65 265.45 269.50 0.0M
2023-11-16 272.40 272.40 267.90 268.20 0.0M
2023-11-15 267.90 274.25 267.90 269.45 0.0M
2023-11-14 260.65 270.40 260.65 269.30 0.0M
2023-11-13 258.45 261.50 258.45 260.85 0.0M
2023-11-10 260.80 260.80 257.65 259.70 0.0M
2023-11-09 259.10 263.55 259.10 263.45 0.0M
2023-11-08 256.75 261.05 255.15 258.75 0.0M
2023-11-07 257.10 259.10 257.10 258.05 0.0M
2023-11-06 261.35 261.35 259.25 259.25 0.0M
2023-11-03 256.85 261.25 256.85 260.75 0.0M
2023-11-02 250.50 258.75 250.50 256.65 0.0M
2023-11-01 248.70 250.95 248.70 250.85 0.0M
2023-10-31 247.15 250.90 247.15 251.35 0.0M
2023-10-30 246.90 248.25 245.80 246.25 0.0M
2023-10-27 245.85 247.45 244.00 246.20 0.0M
2023-10-26 243.20 245.40 243.20 244.35 0.0M
2023-10-25 250.25 250.25 242.55 243.85 0.0M
2023-10-24 248.90 250.75 247.50 248.65 0.0M
2023-10-23 250.55 250.55 245.00 247.80 0.0M
2023-10-20 251.25 251.25 248.30 249.10 0.0M
2023-10-19 257.00 257.00 251.95 252.40 0.0M
2023-10-18 257.95 258.30 254.05 254.05 0.0M
2023-10-17 260.25 260.25 256.90 260.05 0.0M
2023-10-16 258.20 259.90 257.20 258.20 0.0M
2023-10-13 261.25 261.25 259.15 257.35 0.0M
2023-10-12 263.85 264.80 263.00 261.95 0.0M
2023-10-11 262.00 263.80 261.20 262.15 0.0M
2023-10-10 259.40 262.80 259.40 262.75 0.0M
2023-10-09 258.60 258.60 254.75 254.90 0.0M
2023-10-06 258.80 259.05 257.30 259.40 0.0M
2023-10-05 256.60 257.95 256.25 257.05 0.0M
2023-10-04 257.35 258.35 254.60 255.65 0.0M
2023-10-03 262.00 262.00 257.55 257.70 0.0M
2023-10-02 269.05 269.05 262.05 262.30 0.0M
2023-09-29 262.35 267.45 262.35 266.50 0.0M
2023-09-28 264.80 264.80 261.00 262.60 0.0M
2023-09-27 261.00 262.60 261.00 261.50 0.0M
2023-09-26 264.50 264.50 261.75 262.45 0.0M
2023-09-25 266.85 266.85 263.60 264.85 0.0M
2023-09-22 266.80 267.20 265.35 266.75 0.0M
2023-09-21 271.60 271.60 267.05 267.50 0.0M
2023-09-20 267.65 270.50 267.65 270.55 0.0M
2023-09-19 266.90 268.25 266.90 266.90 0.0M
2023-09-18 270.90 271.85 267.85 267.00 0.0M
2023-09-15 272.85 273.70 271.10 271.10 0.0M
2023-09-14 266.05 271.10 266.05 271.90 0.0M
2023-09-13 267.85 268.85 265.50 268.40 0.0M
2023-09-12 271.65 271.65 264.80 264.80 0.0M
2023-09-11 269.20 271.20 269.20 269.80 0.0M
2023-09-08 271.05 271.05 266.85 268.70 0.0M
2023-09-07 270.95 270.95 267.70 268.35 0.0M
2023-09-06 272.00 272.20 270.60 271.25 0.0M
2023-09-05 272.20 274.25 269.15 272.90 0.0M
2023-09-04 272.65 274.30 272.65 273.15 0.0M
2023-09-01 272.80 274.05 272.45 272.70 0.0M
2023-08-31 269.80 273.40 269.80 273.70 0.0M
2023-08-30 274.95 274.95 271.65 272.40 0.0M
2023-08-29 273.95 273.95 270.25 272.25 0.0M
2023-08-28 268.50 271.00 267.50 270.15 0.0M
2023-08-25 264.05 268.85 264.05 267.20 0.0M
2023-08-24 271.55 271.55 265.50 266.70 0.0M
2023-08-23 266.95 269.15 265.45 268.75 0.0M
2023-08-22 269.10 269.10 267.15 267.65 0.0M
2023-08-21 268.30 268.30 265.05 266.45 0.0M
2023-08-18 270.65 270.65 265.20 267.35 0.0M
2023-08-17 272.15 272.15 270.40 270.75 0.0M
2023-08-16 274.30 274.30 272.15 273.00 0.0M
2023-08-15 275.20 275.20 272.50 273.50 0.0M
2023-08-14 273.00 276.30 273.00 275.40 0.0M
2023-08-11 276.80 276.80 275.60 276.10 0.0M
2023-08-10 277.00 278.10 276.95 277.60 0.0M
2023-08-09 277.90 278.05 275.25 276.10 0.0M
2023-08-08 278.05 278.05 275.05 275.05 0.0M
2023-08-07 279.50 280.00 276.90 280.00 0.0M
2023-08-04 275.15 278.10 274.50 277.15 0.0M
2023-08-03 275.35 276.45 273.95 275.30 0.0M
2023-08-02 279.30 279.30 273.65 273.65 0.0M
2023-08-01 284.20 284.20 278.65 279.50 0.0M
2023-07-31 280.00 282.70 280.00 281.85 0.0M
2023-07-28 281.75 281.95 280.05 281.20 0.0M
2023-07-27 281.70 284.20 281.70 282.90 0.0M
2023-07-26 278.60 280.05 278.55 280.35 0.0M
2023-07-25 278.30 283.50 278.30 283.50 0.0M
2023-07-24 278.20 280.00 277.70 279.00 0.0M
2023-07-21 278.55 279.10 278.55 278.60 0.0M
2023-07-20 281.70 281.70 278.30 278.65 0.0M
2023-07-19 277.15 280.20 277.15 279.75 0.0M
2023-07-18 274.15 276.55 274.15 276.70 0.0M
2023-07-17 276.40 276.40 274.00 274.20 0.0M
2023-07-14 274.60 277.25 274.60 276.40 0.0M
2023-07-13 274.60 278.15 274.60 277.90 0.0M
2023-07-12 270.90 276.90 270.90 277.25 0.0M
2023-07-11 270.00 271.40 269.75 271.30 0.0M
2023-07-10 267.75 269.40 267.75 268.85 0.0M
2023-07-07 267.60 268.10 265.05 269.05 0.0M
2023-07-06 271.10 271.10 266.85 266.20 0.0M
2023-07-05 274.10 274.10 271.50 271.85 0.0M
2023-07-04 274.85 274.85 272.70 274.45 0.0M
2023-07-03 275.65 275.65 271.75 272.95 0.0M
2023-06-30 268.90 273.60 268.90 272.95 0.0M
2023-06-29 268.85 269.90 268.85 269.10 0.0M
2023-06-28 265.55 269.45 265.55 269.20 0.0M
2023-06-27 266.10 266.35 265.05 266.00 0.0M
2023-06-26 269.70 269.70 265.65 267.55 0.0M
2023-06-23 269.05 269.55 267.75 268.85 0.0M
2023-06-22 270.00 271.10 269.00 270.00 0.0M
2023-06-21 274.00 274.00 271.45 271.70 0.0M
2023-06-20 276.50 276.50 274.00 274.30 0.0M
2023-06-19 278.25 279.00 276.60 276.45 0.0M
2023-06-16 279.65 280.90 279.45 280.20 0.0M
2023-06-15 279.95 281.45 277.40 279.65 0.0M
2023-06-14 278.15 281.65 278.15 281.20 0.0M
2023-06-13 279.70 279.70 278.15 280.35 0.0M
2023-06-12 278.90 279.40 277.95 278.95 0.0M
2023-06-09 275.95 277.60 275.95 277.95 0.0M
2023-06-08 276.15 277.25 275.90 277.65 0.0M
2023-06-07 277.15 278.50 276.10 276.95 0.0M
2023-06-06 276.95 277.60 275.10 277.50 0.0M
2023-06-05 279.85 279.85 276.20 276.80 0.0M
2023-06-02 274.90 277.90 274.50 277.90 0.0M
2023-06-01 272.50 274.05 270.90 272.05 0.0M
2023-05-31 271.55 272.90 270.25 270.65 0.0M
2023-05-30 274.90 274.90 271.55 272.90 0.0M
2023-05-29 274.95 274.95 273.00 272.95 0.0M
2023-05-26 272.50 272.75 272.05 273.00 0.0M
2023-05-25 273.05 274.95 271.05 272.20 0.0M
2023-05-24 278.20 278.20 272.50 274.65 0.0M
2023-05-23 279.30 279.30 278.60 278.85 0.0M
2023-05-22 279.40 280.15 278.60 279.00 0.0M
2023-05-19 279.90 280.40 279.55 280.00 0.0M
2023-05-18 279.15 279.55 278.65 279.75 0.0M
2023-05-17 276.05 277.30 276.05 277.65 0.0M
2023-05-16 280.65 280.65 277.55 277.95 0.0M
2023-05-15 275.50 277.90 275.30 278.95 0.0M
2023-05-12 277.25 277.25 276.30 276.30 0.0M
2023-05-11 278.20 278.45 276.60 276.60 0.0M
2023-05-10 277.95 277.95 274.80 275.80 0.0M
2023-05-09 278.85 278.85 276.15 276.20 0.0M
2023-05-08 281.20 281.20 279.05 279.05 0.0M
2023-05-05 275.30 278.05 275.30 277.35 0.0M
2023-05-04 273.95 274.80 272.75 274.80 0.0M
2023-05-03 275.40 275.70 274.25 274.85 0.0M
2023-05-02 278.35 278.85 275.00 275.00 0.0M
2023-04-28 276.50 279.50 275.75 279.50 0.0M
2023-04-27 270.70 277.65 270.70 276.50 0.0M
2023-04-26 273.45 273.55 271.30 273.00 0.0M
2023-04-25 277.20 277.20 273.65 274.60 0.0M
2023-04-24 276.00 277.00 276.00 277.00 0.0M
2023-04-21 275.70 275.90 273.70 275.90 0.0M
2023-04-20 279.55 279.55 275.65 275.65 0.0M
2023-04-19 277.60 278.00 276.60 278.00 0.0M
2023-04-18 281.70 281.70 278.00 278.50 0.0M
2023-04-17 279.15 280.65 277.80 278.20 0.0M
2023-04-14 278.80 278.80 276.00 277.35 0.0M
2023-04-13 273.80 276.25 273.80 276.25 0.0M
2023-04-12 273.40 275.70 273.00 273.00 0.0M
2023-04-11 271.90 274.90 271.90 273.45 0.0M
2023-04-06 268.80 271.35 268.80 270.70 0.0M
2023-04-05 272.20 272.20 267.80 268.35 0.0M
2023-04-04 273.30 275.20 273.00 274.35 0.0M
2023-04-03 274.85 274.85 271.95 272.85 0.0M
2023-03-31 273.05 275.00 272.00 275.00 0.0M
2023-03-30 269.80 271.75 269.80 271.20 0.0M
2023-03-29 265.00 267.90 265.00 267.55 0.0M
2023-03-28 268.75 268.75 262.15 264.00 0.0M
2023-03-27 264.65 266.70 261.65 265.95 0.0M
2023-03-24 266.00 266.00 262.45 263.70 0.0M
2023-03-23 266.50 268.90 264.80 268.00 0.0M
2023-03-22 268.95 269.25 268.45 268.50 0.0M
2023-03-21 264.75 271.00 264.75 270.05 0.0M
2023-03-20 260.20 265.60 258.75 265.60 0.0M
2023-03-17 271.80 271.80 262.90 263.55 0.0M
2023-03-16 268.70 268.70 263.00 266.15 0.0M
2023-03-15 273.00 273.00 265.05 266.00 0.0M
2023-03-14 268.70 272.70 268.55 272.70 0.0M
2023-03-13 276.85 276.85 265.75 270.20 0.0M
2023-03-10 277.65 279.10 275.50 275.95 0.0M
2023-03-09 280.05 282.00 279.45 281.25 0.0M
2023-03-08 282.00 282.80 281.50 282.80 0.0M
2023-03-07 285.55 286.20 282.40 282.40 0.0M
2023-03-06 286.25 286.25 283.75 286.10 0.0M
2023-03-03 285.95 286.40 282.75 285.30 0.0M
2023-03-02 280.65 283.00 280.30 282.70 0.0M
2023-03-01 286.05 286.05 283.00 283.00 0.0M
2023-02-28 281.35 284.10 281.35 284.10 0.0M
2023-02-27 282.65 283.40 279.60 282.90 0.0M
2023-02-24 283.00 283.70 279.85 279.85 0.0M
2023-02-23 281.45 283.60 281.45 282.80 0.0M
2023-02-22 283.20 283.20 279.05 282.30 0.0M
2023-02-21 285.65 285.65 281.90 284.20 0.0M
2023-02-20 287.05 287.05 282.05 282.05 0.0M
2023-02-17 282.00 284.65 280.70 284.65 0.0M
2023-02-16 284.40 285.65 282.80 284.05 0.0M
2023-02-15 281.90 284.55 281.90 284.55 0.0M
2023-02-14 283.60 285.00 282.95 284.40 0.0M
2023-02-13 282.25 283.20 281.25 282.65 0.0M
2023-02-10 282.39 284.75 280.00 281.65 0.0M
2023-02-09 283.05 285.95 283.05 285.30 0.0M
2023-02-08 283.65 285.80 281.85 282.80 0.0M
2023-02-07 281.05 283.30 281.00 282.25 0.0M
2023-02-06 282.55 282.55 280.40 282.30 0.0M
2023-02-03 281.55 286.80 281.55 285.50 0.0M
2023-02-02 280.90 286.55 280.90 286.55 0.0M
2023-02-01 278.65 280.95 278.25 279.35 0.0M
2023-01-31 279.10 279.20 275.70 275.80 0.0M
2023-01-30 279.20 279.20 276.20 277.85 0.0M
2023-01-27 280.45 280.45 277.60 278.95 0.0M
2023-01-26 275.05 278.85 275.05 277.65 0.0M
2023-01-25 278.45 278.45 274.70 275.85 0.0M
2023-01-24 278.00 279.45 277.00 277.40 0.0M
2023-01-23 276.50 279.10 276.05 279.10 0.0M
2023-01-20 274.50 275.30 274.40 274.40 0.0M
2023-01-19 278.35 278.35 273.25 274.95 0.0M
2023-01-18 278.65 280.55 278.00 278.00 0.0M
2023-01-17 277.05 278.30 274.30 278.00 0.0M
2023-01-16 275.85 278.75 274.35 278.75 0.0M
2023-01-13 273.20 275.80 272.35 274.05 0.0M
2023-01-12 272.40 273.85 271.25 272.65 0.0M
2023-01-11 266.60 271.90 266.60 271.90 0.0M
2023-01-10 271.80 271.80 268.30 268.55 0.0M
2023-01-09 272.50 272.50 271.50 271.50 0.0M
2023-01-06 266.20 268.00 265.50 268.00 0.0M
2023-01-05 266.30 267.15 266.10 267.15 0.0M
2023-01-04 266.35 266.35 264.90 264.90 0.0M
2023-01-03 261.90 265.20 261.90 263.25 0.0M
2023-01-02 259.80 262.60 259.80 262.60 0.0M