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
2024-12-31 309.05 309.05 305.85 306.95 0.0M
2024-12-30 305.95 305.95 304.00 304.30 0.0M
2024-12-27 305.30 306.65 305.00 305.70 0.0M
2024-12-24 306.70 306.70 305.10 305.05 0.0M
2024-12-23 303.15 304.00 302.40 303.20 0.0M
2024-12-20 306.45 306.45 299.50 303.75 0.0M
2024-12-19 305.60 305.60 302.65 303.50 0.0M
2024-12-18 306.05 308.10 306.05 307.30 0.0M
2024-12-17 308.80 308.80 306.15 306.45 0.0M
2024-12-16 310.00 310.70 308.15 309.90 0.0M
2024-12-13 312.05 313.45 311.35 311.25 0.0M
2024-12-12 316.45 316.45 312.75 312.80 0.0M
2024-12-11 314.15 314.65 312.50 314.15 0.0M
2024-12-10 313.75 313.90 312.85 313.45 0.0M
2024-12-09 315.95 315.95 313.20 313.80 0.0M
2024-12-06 314.00 314.20 312.70 313.30 0.0M
2024-12-05 312.90 313.55 311.55 313.55 0.0M
2024-12-04 311.45 314.35 309.90 314.35 0.0M
2024-12-03 308.00 311.40 307.95 311.40 0.0M
2024-12-02 308.25 309.25 307.05 308.50 0.0M
2024-11-29 308.75 308.75 306.00 307.80 0.0M
2024-11-28 304.90 308.45 304.90 307.40 0.0M
2024-11-27 304.00 304.90 303.30 304.15 0.0M
2024-11-26 305.30 305.80 304.00 304.35 0.0M
2024-11-25 308.85 308.85 305.15 308.05 0.0M
2024-11-22 303.05 305.95 302.45 305.10 0.0M
2024-11-21 299.90 302.35 299.05 301.30 0.0M
2024-11-20 303.00 304.90 300.30 300.60 0.0M
2024-11-19 307.00 307.00 300.00 306.05 0.0M
2024-11-18 307.60 307.60 302.55 303.60 0.0M
2024-11-15 306.60 307.25 305.30 305.50 0.0M
2024-11-14 306.95 307.50 303.60 303.60 0.0M
2024-11-13 306.00 306.00 303.00 303.60 0.0M
2024-11-12 305.55 309.25 305.55 305.95 0.0M
2024-11-11 312.25 312.65 311.55 311.30 0.0M
2024-11-08 309.00 311.00 308.80 309.10 0.0M
2024-11-07 305.90 311.25 305.90 310.55 0.0M
2024-11-06 312.00 312.00 303.10 304.90 0.0M
2024-11-05 308.30 308.30 305.80 306.60 0.0M
2024-11-04 308.80 308.80 306.35 306.05 0.0M
2024-11-01 304.00 308.80 304.00 307.55 0.0M
2024-10-31 310.35 310.35 304.35 304.75 0.0M
2024-10-30 314.50 314.50 310.00 310.20 0.0M
2024-10-29 316.00 316.00 312.95 311.90 0.0M
2024-10-28 315.75 315.75 312.85 314.50 0.0M
2024-10-25 313.75 314.45 311.90 314.45 0.0M
2024-10-24 315.50 315.50 313.30 313.40 0.0M
2024-10-23 314.35 314.85 313.00 313.40 0.0M
2024-10-22 316.50 316.50 312.00 314.95 0.0M
2024-10-21 317.40 319.55 313.95 314.95 0.0M
2024-10-18 319.10 320.00 317.50 317.80 0.0M
2024-10-17 317.00 318.70 315.70 318.35 0.0M
2024-10-16 317.65 317.65 315.45 316.35 0.0M
2024-10-15 317.60 317.90 315.50 316.40 0.0M
2024-10-14 318.05 318.05 313.25 316.20 0.0M
2024-10-11 315.00 316.15 314.70 315.30 0.0M
2024-10-10 317.95 317.95 313.25 313.80 0.0M
2024-10-09 314.30 316.10 313.40 315.60 0.0M
2024-10-08 314.90 314.90 311.90 312.05 0.0M
2024-10-07 320.45 320.45 313.90 315.50 0.0M
2024-10-04 313.65 317.90 313.65 316.85 0.0M
2024-10-03 317.85 317.85 313.50 315.30 0.0M
2024-10-02 317.60 319.35 316.00 317.25 0.0M
2024-10-01 320.00 321.70 316.90 317.65 0.0M
2024-09-30 322.60 322.75 318.80 319.70 0.0M
2024-09-27 322.70 323.00 321.60 322.70 0.0M
2024-09-26 318.15 321.40 318.15 321.05 0.0M
2024-09-25 317.90 317.90 315.65 316.35 0.0M
2024-09-24 317.95 318.65 315.10 316.35 0.0M
2024-09-23 315.20 317.40 315.20 316.55 0.0M
2024-09-20 316.90 319.75 315.05 315.40 0.0M
2024-09-19 317.70 319.95 317.35 319.55 0.0M
2024-09-18 315.40 315.90 314.30 314.60 0.0M
2024-09-17 315.50 316.95 315.40 315.60 0.0M
2024-09-16 314.80 314.80 313.10 313.50 0.0M
2024-09-13 312.10 315.00 311.95 314.90 0.0M
2024-09-12 310.50 312.00 309.85 310.55 0.0M
2024-09-11 311.10 311.10 307.15 307.90 0.0M
2024-09-10 308.90 311.30 308.90 309.00 0.0M
2024-09-09 308.95 310.00 307.35 309.35 0.0M
2024-09-06 310.85 312.15 308.05 307.50 0.0M
2024-09-05 310.85 313.60 310.85 312.05 0.0M
2024-09-04 310.95 312.95 309.75 311.70 0.0M
2024-09-03 317.80 318.60 311.40 313.10 0.0M
2024-09-02 321.60 321.60 315.85 317.40 0.0M
2024-08-30 318.75 320.15 318.00 318.55 0.0M
2024-08-29 316.20 318.25 316.20 316.80 0.0M
2024-08-28 316.95 317.15 315.45 316.00 0.0M
2024-08-27 314.25 318.00 314.25 316.10 0.0M
2024-08-26 313.80 317.55 313.80 316.40 0.0M
2024-08-23 314.20 317.05 314.20 316.50 0.0M
2024-08-22 312.95 315.00 312.95 314.30 0.0M
2024-08-21 312.40 313.65 311.15 311.90 0.0M
2024-08-20 314.05 315.55 312.20 311.70 0.0M
2024-08-19 311.80 313.80 311.00 311.00 0.0M
2024-08-16 312.60 313.70 310.35 311.15 0.0M
2024-08-15 308.75 312.30 308.00 311.10 0.0M
2024-08-14 307.15 308.95 306.65 307.45 0.0M
2024-08-13 307.50 307.50 304.45 305.95 0.0M
2024-08-12 307.95 307.95 304.60 306.50 0.0M
2024-08-09 303.55 307.10 303.55 304.40 0.0M
2024-08-08 301.95 303.50 299.45 302.65 0.0M
2024-08-07 300.65 304.70 300.40 303.95 0.0M
2024-08-06 299.00 302.15 296.00 298.60 0.0M
2024-08-05 298.05 298.95 292.00 296.65 0.0M
2024-08-02 311.25 312.40 306.00 305.65 0.0M
2024-08-01 319.90 320.40 313.40 313.40 0.0M
2024-07-31 320.00 321.95 319.20 320.65 0.0M
2024-07-30 315.50 319.70 315.50 318.30 0.0M
2024-07-29 318.40 318.40 315.40 315.15 0.0M
2024-07-26 312.20 316.45 310.60 315.85 0.0M
2024-07-25 313.45 313.50 309.90 312.55 0.0M
2024-07-24 317.15 317.70 314.80 315.75 0.0M
2024-07-23 316.60 319.05 316.35 316.60 0.0M
2024-07-22 315.25 317.85 315.25 317.50 0.0M
2024-07-19 318.95 318.95 314.75 314.95 0.0M
2024-07-18 316.70 320.10 316.20 318.40 0.0M
2024-07-17 316.55 316.80 314.85 316.85 0.0M
2024-07-16 316.00 317.45 314.30 317.05 0.0M
2024-07-15 318.30 318.35 315.20 316.15 0.0M
2024-07-12 318.40 318.40 316.10 318.65 0.0M
2024-07-11 312.50 317.65 312.05 316.50 0.0M
2024-07-10 311.30 312.80 310.55 313.15 0.0M
2024-07-09 312.25 313.45 309.45 310.00 0.0M
2024-07-08 312.05 314.65 312.05 312.90 0.0M
2024-07-05 310.50 314.95 310.50 313.35 0.0M
2024-07-04 311.75 312.15 311.15 311.90 0.0M
2024-07-03 306.15 310.40 306.15 310.65 0.0M
2024-07-02 306.00 306.80 304.75 306.45 0.0M
2024-07-01 309.75 311.50 306.55 307.05 0.0M
2024-06-28 307.30 308.55 304.30 305.85 0.0M
2024-06-27 306.85 308.40 306.85 307.50 0.0M
2024-06-26 310.25 312.00 306.55 307.10 0.0M
2024-06-25 311.60 312.40 307.60 307.60 0.0M
2024-06-24 309.50 312.80 307.25 312.75 0.0M
2024-06-21 310.95 312.70 308.50 309.50 0.0M
2024-06-20 309.90 311.70 309.25 311.70 0.0M
2024-06-19 311.65 311.65 308.10 309.10 0.0M
2024-06-18 309.10 309.95 307.50 309.55 0.0M
2024-06-17 304.20 308.10 304.20 306.60 0.0M
2024-06-14 311.30 311.40 304.85 306.30 0.0M
2024-06-13 316.20 316.20 310.80 311.20 0.0M
2024-06-12 312.90 317.00 312.55 316.80 0.0M
2024-06-11 314.45 316.50 312.05 312.50 0.0M
2024-06-10 314.70 320.00 312.80 315.40 0.0M
2024-06-07 317.30 317.75 314.35 314.70 0.0M
2024-06-06 319.00 319.40 317.30 317.45 0.0M
2024-06-05 314.80 319.00 314.80 316.95 0.0M
2024-06-04 318.70 319.25 314.70 315.80 0.0M
2024-06-03 319.00 322.40 318.00 318.10 0.0M
2024-05-31 315.80 317.50 315.20 316.65 0.0M
2024-05-30 313.45 317.60 312.50 316.55 0.0M
2024-05-29 316.00 317.75 312.95 313.05 0.0M
2024-05-28 318.80 319.80 317.15 318.15 0.0M
2024-05-27 314.25 318.60 314.25 318.10 0.0M
2024-05-24 314.55 316.55 312.95 316.05 0.0M
2024-05-23 316.00 317.35 315.50 317.35 0.0M
2024-05-22 314.70 315.85 314.15 314.40 0.0M
2024-05-21 317.40 317.40 315.10 315.05 0.0M
2024-05-20 314.25 318.80 314.25 316.55 0.0M
2024-05-17 314.05 314.85 313.00 314.45 0.0M
2024-05-16 316.30 316.30 314.25 315.05 0.0M
2024-05-15 311.75 314.20 311.75 313.90 0.0M
2024-05-14 308.25 311.55 308.80 310.90 0.0M
2024-05-13 308.30 309.15 307.90 308.40 0.0M
2024-05-10 309.55 309.95 307.70 308.85 0.0M
2024-05-09 305.95 306.80 305.80 306.80 0.0M
2024-05-08 306.55 306.55 303.85 305.60 0.0M
2024-05-07 303.35 304.95 303.35 304.70 0.0M
2024-05-06 299.95 303.55 299.95 303.15 0.0M
2024-05-03 299.95 302.05 299.80 301.25 0.0M
2024-05-02 299.50 300.00 297.70 298.75 0.0M
2024-04-30 300.20 300.75 297.65 298.20 0.0M
2024-04-29 296.60 299.10 296.60 298.15 0.0M
2024-04-26 292.10 297.00 292.10 296.60 0.0M
2024-04-25 295.00 295.60 291.25 292.55 0.0M
2024-04-24 298.85 298.85 293.80 295.25 0.0M
2024-04-23 292.25 296.95 292.25 296.85 0.0M
2024-04-22 293.70 294.00 292.80 293.15 0.0M
2024-04-19 292.35 292.35 290.00 291.90 0.0M
2024-04-18 293.15 293.40 291.35 293.40 0.0M
2024-04-17 293.15 294.30 292.10 292.35 0.0M
2024-04-16 293.45 293.45 291.65 292.35 0.0M
2024-04-15 297.75 299.60 296.55 297.35 0.0M
2024-04-12 302.05 302.85 297.70 297.75 0.0M
2024-04-11 299.85 300.30 297.40 298.85 0.0M
2024-04-10 301.40 302.90 297.55 299.20 0.0M
2024-04-09 302.35 302.35 300.00 300.40 0.0M
2024-04-08 299.70 302.10 298.85 301.75 0.0M
2024-04-05 298.80 298.80 296.85 299.15 0.0M
2024-04-04 300.85 301.75 300.40 301.70 0.0M
2024-04-03 300.55 300.55 297.95 300.15 0.0M
2024-04-02 302.00 304.00 299.00 299.10 0.0M
2024-03-28 301.45 302.65 299.35 301.70 0.0M
2024-03-27 299.70 301.20 299.70 300.55 0.0M
2024-03-26 297.60 299.55 297.10 299.10 0.0M
2024-03-25 295.50 298.25 295.50 297.10 0.0M
2024-03-22 296.95 298.75 296.95 297.75 0.0M
2024-03-21 297.90 298.85 296.05 298.00 0.0M
2024-03-20 292.35 296.00 292.35 296.00 0.0M
2024-03-19 291.05 294.10 291.05 294.30 0.0M
2024-03-18 295.00 295.05 293.10 293.70 0.0M
2024-03-15 296.00 296.00 293.55 294.20 0.0M
2024-03-14 293.65 296.00 293.65 294.80 0.0M
2024-03-13 296.00 296.00 294.25 294.55 0.0M
2024-03-12 295.45 295.55 292.35 294.30 0.0M
2024-03-11 293.80 293.80 291.15 292.35 0.0M
2024-03-08 294.65 295.50 293.35 294.60 0.0M
2024-03-07 291.20 295.00 290.55 294.40 0.0M
2024-03-06 292.35 292.75 291.20 292.35 0.0M
2024-03-05 290.95 292.00 290.00 290.85 0.0M
2024-03-04 292.20 292.20 290.70 291.75 0.0M
2024-03-01 290.25 294.40 289.15 291.90 0.0M
2024-02-29 288.65 291.10 288.65 290.55 0.0M
2024-02-28 289.20 291.45 287.70 289.85 0.0M
2024-02-27 289.20 291.00 289.20 290.65 0.0M
2024-02-26 291.25 291.25 289.20 289.45 0.0M
2024-02-23 290.90 291.10 289.35 290.45 0.0M
2024-02-22 289.50 291.70 288.60 290.55 0.0M
2024-02-21 289.10 289.15 285.65 287.85 0.0M
2024-02-20 289.90 289.90 286.95 288.25 0.0M
2024-02-19 291.00 291.45 289.85 290.25 0.0M
2024-02-16 291.65 291.85 289.50 290.85 0.0M
2024-02-15 287.30 290.40 287.30 290.40 0.0M
2024-02-14 285.70 288.25 285.60 287.10 0.0M
2024-02-13 289.05 290.25 284.30 285.10 0.0M
2024-02-12 285.70 290.00 285.70 290.00 0.0M
2024-02-09 289.00 289.00 285.45 285.50 0.0M
2024-02-08 284.55 288.45 284.55 287.15 0.0M
2024-02-07 287.05 289.00 285.90 285.90 0.0M
2024-02-06 284.30 287.95 283.40 286.45 0.0M
2024-02-05 285.20 288.90 282.90 283.75 0.0M
2024-02-02 290.00 290.00 285.55 286.40 0.0M
2024-02-01 288.40 288.90 286.95 287.10 0.0M
2024-01-31 288.35 289.30 287.05 288.60 0.0M
2024-01-30 289.10 290.00 286.35 288.15 0.0M
2024-01-29 288.75 288.75 286.05 287.60 0.0M
2024-01-26 288.30 289.10 286.20 288.40 0.0M
2024-01-25 285.00 286.05 284.50 286.10 0.0M
2024-01-24 283.55 284.95 282.30 284.75 0.0M
2024-01-23 283.45 283.45 281.75 281.90 0.0M
2024-01-22 280.65 283.85 280.30 283.85 0.0M
2024-01-19 283.70 283.70 278.00 278.25 0.0M
2024-01-18 280.55 281.40 278.30 280.85 0.0M
2024-01-17 280.75 280.75 275.70 278.85 0.0M
2024-01-16 283.60 283.60 280.90 280.90 0.0M
2024-01-15 285.75 286.05 283.85 285.65 0.0M
2024-01-12 285.15 287.10 285.15 287.35 0.0M
2024-01-11 288.05 288.05 283.50 285.05 0.0M
2024-01-10 286.20 287.25 285.65 286.05 0.0M
2024-01-09 290.25 290.25 283.20 289.35 0.0M
2024-01-08 287.30 287.30 284.00 288.10 0.0M
2024-01-05 285.25 285.85 281.65 282.95 0.0M
2024-01-04 285.70 287.70 284.45 287.45 0.0M
2024-01-03 288.40 288.40 284.00 285.20 0.0M
2024-01-02 295.40 295.40 289.00 289.90 0.0M