SPDR® MSCI Europe Utilities UCITS ETF

STU
🏛️ france →
201.25
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
2022-12-30 145.38 145.38 145.38 145.38 0.0M
2022-12-29 144.74 146.68 144.74 146.68 0.0M
2022-12-28 146.00 146.12 145.60 145.60 0.0M
2022-12-27 146.26 146.26 146.20 146.20 0.0M
2022-12-23 146.38 146.38 146.38 146.38 0.0M
2022-12-22 147.26 147.26 147.26 147.26 0.0M
2022-12-21 145.94 146.56 145.94 146.56 0.0M
2022-12-20 143.90 145.30 143.90 145.30 0.0M
2022-12-19 145.38 146.08 145.38 146.08 0.0M
2022-12-16 147.50 147.50 144.64 145.20 0.0M
2022-12-15 150.16 150.40 149.98 150.00 0.0M
2022-12-14 149.84 150.74 149.84 150.74 0.0M
2022-12-13 148.42 151.42 147.72 149.72 0.0M
2022-12-12 149.18 149.26 149.06 149.06 0.0M
2022-12-09 148.80 148.80 148.80 148.80 0.0M
2022-12-08 149.02 149.02 148.24 148.24 0.0M
2022-12-07 149.74 149.74 149.74 149.74 0.0M
2022-12-06 150.28 150.52 150.28 150.50 0.0M
2022-12-05 149.56 149.96 149.56 149.90 0.0M
2022-12-02 149.66 149.66 149.66 149.66 0.0M
2022-12-01 149.46 150.42 149.46 150.26 0.0M
2022-11-30 147.52 147.52 146.72 146.72 0.0M
2022-11-29 147.92 147.92 147.14 147.14 0.0M
2022-11-28 148.92 148.92 148.92 148.92 0.0M
2022-11-25 149.30 149.76 149.18 149.40 0.0M
2022-11-24 148.50 149.64 148.50 149.34 0.0M
2022-11-23 146.94 147.94 146.94 147.94 0.0M
2022-11-22 148.12 148.76 147.86 148.10 0.0M
2022-11-21 147.60 147.74 147.00 147.26 0.0M
2022-11-18 146.00 147.00 146.00 147.00 0.0M
2022-11-17 145.72 145.72 144.14 144.54 0.0M
2022-11-16 145.52 145.52 144.54 145.32 0.0M
2022-11-15 145.34 145.90 145.34 145.40 0.0M
2022-11-14 143.58 144.38 143.58 144.38 0.0M
2022-11-11 144.92 144.92 143.32 143.32 0.0M
2022-11-10 141.80 146.00 141.80 145.80 0.0M
2022-11-09 141.08 141.20 140.38 141.20 0.0M
2022-11-08 138.04 140.04 138.04 140.04 0.0M
2022-11-07 139.10 139.10 138.42 138.56 0.0M
2022-11-04 137.82 138.50 137.38 138.50 0.0M
2022-11-03 136.94 137.48 136.50 137.48 0.0M
2022-11-02 138.32 138.78 138.18 138.78 0.0M
2022-11-01 139.06 139.20 138.82 138.82 0.0M
2022-10-31 137.82 138.22 137.52 137.76 0.0M
2022-10-28 136.46 137.72 136.46 137.46 0.0M
2022-10-27 135.48 137.64 135.38 137.64 0.0M
2022-10-26 134.86 136.00 134.86 135.92 0.0M
2022-10-25 132.80 135.16 132.80 135.16 0.0M
2022-10-24 131.24 132.28 131.24 132.28 0.0M
2022-10-21 129.76 129.76 127.88 128.90 0.0M
2022-10-20 129.88 129.98 129.88 129.98 0.0M
2022-10-19 131.00 131.00 129.06 130.36 0.0M
2022-10-18 131.28 132.48 130.94 130.94 0.0M
2022-10-17 129.42 131.14 129.42 131.06 0.0M
2022-10-14 128.36 129.46 127.86 127.86 0.0M
2022-10-13 123.06 125.78 123.06 125.78 0.0M
2022-10-12 125.90 125.90 124.10 124.10 0.0M
2022-10-11 127.92 127.92 126.14 126.24 0.0M
2022-10-10 128.38 128.52 127.96 128.52 0.0M
2022-10-07 130.38 131.82 129.40 129.40 0.0M
2022-10-06 133.28 133.30 130.56 130.62 0.0M
2022-10-05 135.46 135.46 132.72 133.30 0.0M
2022-10-04 134.72 135.48 134.72 135.28 0.0M
2022-10-03 130.22 133.92 130.22 133.92 0.0M
2022-09-30 131.20 131.20 130.38 130.68 0.0M
2022-09-29 131.64 131.64 130.32 130.56 0.0M
2022-09-28 132.02 133.22 130.00 133.22 0.0M
2022-09-27 136.62 136.62 132.36 132.36 0.0M
2022-09-26 138.32 138.44 136.12 136.12 0.0M
2022-09-23 142.80 142.80 139.20 139.52 0.0M
2022-09-22 143.40 143.74 142.90 142.90 0.0M
2022-09-21 142.64 144.70 142.64 144.70 0.0M
2022-09-20 145.82 145.82 142.22 142.24 0.0M
2022-09-19 144.36 144.38 143.76 144.38 0.0M
2022-09-16 143.86 144.64 143.86 144.64 0.0M
2022-09-15 145.86 145.86 144.98 145.00 0.0M
2022-09-14 148.76 148.76 147.00 147.00 0.0M
2022-09-13 149.66 150.54 149.18 149.18 0.0M
2022-09-12 147.58 149.18 147.58 149.18 0.0M
2022-09-09 146.22 147.38 146.22 147.38 0.0M
2022-09-08 146.04 146.78 145.64 146.78 0.0M
2022-09-07 143.12 147.36 143.12 146.62 0.0M
2022-09-06 145.94 145.94 143.32 143.70 0.0M
2022-09-05 142.04 145.12 142.04 145.12 0.0M
2022-09-02 143.14 144.92 143.14 144.92 0.0M
2022-09-01 143.16 143.30 143.16 143.30 0.0M
2022-08-31 147.46 147.46 143.50 143.50 0.0M
2022-08-30 149.78 149.78 147.46 147.46 0.0M
2022-08-29 149.74 149.74 148.88 149.36 0.0M
2022-08-26 155.26 155.26 151.76 151.76 0.0M
2022-08-25 154.60 154.60 154.30 154.30 0.0M
2022-08-24 154.26 154.62 153.68 154.26 0.0M
2022-08-23 154.80 154.80 154.20 154.34 0.0M
2022-08-22 154.74 155.24 154.30 155.24 0.0M
2022-08-19 155.62 155.62 154.96 155.18 0.0M
2022-08-18 156.28 156.28 155.80 155.80 0.0M
2022-08-17 157.12 157.12 156.24 156.24 0.0M
2022-08-16 156.06 157.30 156.06 157.18 0.0M
2022-08-15 154.94 155.48 154.60 155.48 0.0M
2022-08-12 154.00 154.14 154.00 154.14 0.0M
2022-08-11 153.30 154.14 153.30 153.52 0.0M
2022-08-10 154.36 154.36 153.98 153.98 0.0M
2022-08-09 152.90 154.56 152.52 154.42 0.0M
2022-08-08 153.06 153.70 153.06 153.36 0.0M
2022-08-05 151.80 151.80 151.10 151.10 0.0M
2022-08-04 151.50 152.04 151.32 151.64 0.0M
2022-08-03 152.42 152.42 151.18 151.18 0.0M
2022-08-02 150.96 152.42 150.96 152.42 0.0M
2022-08-01 151.44 152.40 151.44 151.70 0.0M
2022-07-29 150.74 151.46 150.74 151.46 0.0M
2022-07-28 148.22 149.78 146.32 149.78 0.0M
2022-07-27 147.32 147.88 146.66 147.76 0.0M
2022-07-26 145.46 146.66 145.46 146.66 0.0M
2022-07-25 145.24 145.70 145.24 145.70 0.0M
2022-07-22 143.76 145.46 143.76 145.46 0.0M
2022-07-21 144.60 144.60 143.58 143.58 0.0M
2022-07-20 147.28 147.28 145.30 145.30 0.0M
2022-07-19 145.14 146.82 145.08 146.68 0.0M
2022-07-18 143.92 145.46 143.92 145.18 0.0M
2022-07-15 142.94 143.96 142.94 143.96 0.0M
2022-07-14 144.96 144.96 141.76 142.30 0.0M
2022-07-13 145.26 145.44 145.04 145.04 0.0M
2022-07-12 145.88 146.22 145.76 145.94 0.0M
2022-07-11 143.94 146.02 143.28 146.02 0.0M
2022-07-08 144.78 145.24 144.22 144.54 0.0M
2022-07-07 144.18 144.72 144.18 144.72 0.0M
2022-07-06 142.24 143.64 142.24 143.06 0.0M
2022-07-05 144.26 144.26 141.36 141.36 0.0M
2022-07-04 145.88 145.88 143.92 143.92 0.0M
2022-07-01 139.36 144.82 138.76 144.82 0.0M
2022-06-30 141.60 142.94 140.00 140.42 0.0M
2022-06-29 145.46 145.46 143.44 143.74 0.0M
2022-06-28 143.30 145.00 143.30 145.00 0.0M
2022-06-27 143.82 144.14 141.72 142.96 0.0M
2022-06-24 142.84 143.88 142.84 143.72 0.0M
2022-06-23 139.62 142.22 138.98 141.62 0.0M
2022-06-22 141.26 141.26 140.06 140.64 0.0M
2022-06-21 143.68 143.68 141.90 142.12 0.0M
2022-06-20 142.54 143.60 141.42 143.60 0.0M
2022-06-17 141.56 142.44 141.56 141.88 0.0M
2022-06-16 144.96 144.96 140.98 141.84 0.0M
2022-06-15 144.92 146.12 144.32 145.04 0.0M
2022-06-14 147.62 147.80 142.78 142.78 0.0M
2022-06-13 147.78 147.78 146.40 146.40 0.0M
2022-06-10 151.16 151.16 147.82 149.26 0.0M
2022-06-09 152.96 153.34 151.18 151.96 0.0M
2022-06-08 155.08 155.08 152.40 153.20 0.0M
2022-06-07 154.30 155.08 154.30 155.08 0.0M
2022-06-06 155.22 155.22 154.70 155.16 0.0M
2022-06-03 154.06 154.06 153.04 153.16 0.0M
2022-06-02 153.48 153.84 153.00 153.06 0.0M
2022-06-01 155.60 155.60 153.12 153.12 0.0M
2022-05-31 156.08 156.08 154.94 154.94 0.0M
2022-05-30 156.72 156.72 155.62 155.96 0.0M
2022-05-27 158.04 158.04 155.90 156.80 0.0M
2022-05-26 159.48 159.48 158.00 158.00 0.0M
2022-05-25 158.22 159.66 158.22 159.66 0.0M
2022-05-24 155.96 156.60 155.96 156.60 0.0M
2022-05-23 158.60 159.22 158.60 159.22 0.0M
2022-05-20 156.98 159.02 156.98 158.24 0.0M
2022-05-19 155.36 156.20 155.36 155.82 0.0M
2022-05-18 156.96 158.00 155.90 156.42 0.0M
2022-05-17 155.40 156.22 154.88 155.58 0.0M
2022-05-16 152.10 154.50 152.10 154.42 0.0M
2022-05-13 150.12 152.40 150.12 152.40 0.0M
2022-05-12 151.18 151.84 149.46 149.46 0.0M
2022-05-11 150.06 152.92 150.06 152.92 0.0M
2022-05-10 149.22 150.42 149.14 149.14 0.0M
2022-05-09 151.70 151.70 148.82 148.82 0.0M
2022-05-06 152.36 152.44 151.12 151.12 0.0M
2022-05-05 155.88 155.88 152.88 152.90 0.0M
2022-05-04 154.82 154.82 154.48 154.52 0.0M
2022-05-03 154.22 154.96 154.22 154.96 0.0M
2022-05-02 155.28 155.60 152.54 153.62 0.0M
2022-04-29 157.32 157.32 156.32 156.32 0.0M
2022-04-28 155.78 157.32 155.78 157.32 0.0M
2022-04-27 152.56 154.86 152.56 154.82 0.0M
2022-04-26 156.22 156.56 154.14 154.40 0.0M
2022-04-25 152.38 155.18 152.38 155.18 0.0M
2022-04-22 153.82 154.30 153.44 153.44 0.0M
2022-04-21 155.22 155.84 154.54 154.54 0.0M
2022-04-20 154.18 156.26 154.18 156.04 0.0M
2022-04-19 154.00 154.00 153.22 153.98 0.0M
2022-04-14 153.88 154.88 153.56 154.88 0.0M
2022-04-13 153.80 154.14 153.80 154.10 0.0M
2022-04-12 154.32 154.66 152.86 154.66 0.0M
2022-04-11 156.22 156.82 155.90 156.14 0.0M
2022-04-08 156.78 157.96 156.78 157.96 0.0M
2022-04-07 156.84 158.12 155.24 155.24 0.0M
2022-04-06 155.08 156.48 155.08 156.48 0.0M
2022-04-05 152.74 156.06 152.74 156.06 0.0M
2022-04-04 153.04 153.04 151.30 152.60 0.0M
2022-04-01 151.90 153.00 151.90 151.94 0.0M
2022-03-31 151.68 153.00 151.68 152.06 0.0M
2022-03-30 149.44 151.30 149.44 151.30 0.0M
2022-03-29 149.70 150.04 148.50 150.04 0.0M
2022-03-28 147.34 148.62 147.34 148.08 0.0M
2022-03-25 145.86 147.00 145.86 146.32 0.0M
2022-03-24 146.84 146.84 145.40 145.72 0.0M
2022-03-23 149.10 149.10 145.44 145.44 0.0M
2022-03-22 149.10 149.20 148.60 149.20 0.0M
2022-03-21 148.10 149.22 148.00 148.00 0.0M
2022-03-18 148.10 148.82 147.16 148.62 0.0M
2022-03-17 147.46 148.34 147.20 148.34 0.0M
2022-03-16 149.96 149.96 146.90 146.90 0.0M
2022-03-15 146.28 147.92 144.84 147.92 0.0M
2022-03-14 146.50 146.78 146.50 146.78 0.0M
2022-03-11 146.94 147.04 145.92 146.02 0.0M
2022-03-10 147.62 147.62 145.10 145.80 0.0M
2022-03-09 145.50 148.80 145.50 148.80 0.0M
2022-03-08 140.24 143.96 140.24 142.48 0.0M
2022-03-07 137.86 141.94 133.58 140.54 0.0M
2022-03-04 143.26 143.26 140.46 140.46 0.0M
2022-03-03 147.50 147.50 142.28 142.32 0.0M
2022-03-01 155.68 155.68 149.80 149.98 0.0M
2022-02-28 152.76 156.70 152.76 156.30 0.0M
2022-02-25 147.54 153.96 147.54 153.26 0.0M
2022-02-24 142.58 147.36 142.58 146.44 0.0M
2022-02-23 148.94 149.04 147.80 147.80 0.0M
2022-02-22 146.04 147.86 146.00 147.56 0.0M
2022-02-21 150.28 150.32 147.72 147.72 0.0M
2022-02-18 151.32 151.32 150.18 150.18 0.0M
2022-02-17 150.12 150.88 150.12 150.74 0.0M
2022-02-16 148.80 149.78 148.80 149.78 0.0M
2022-02-15 147.90 149.42 147.90 149.42 0.0M
2022-02-14 148.56 148.56 147.04 147.36 0.0M
2022-02-11 149.98 150.70 149.98 150.38 0.0M
2022-02-10 151.62 151.76 150.84 151.32 0.0M
2022-02-09 150.60 151.90 150.60 151.34 0.0M
2022-02-08 150.26 151.18 149.46 149.46 0.0M
2022-02-07 152.26 152.26 149.22 149.92 0.0M
2022-02-04 154.36 154.36 151.38 151.38 0.0M
2022-02-03 155.98 156.60 153.92 153.92 0.0M
2022-02-02 155.46 155.98 155.46 155.98 0.0M
2022-02-01 155.68 156.34 154.88 154.88 0.0M
2022-01-31 155.30 155.30 153.84 154.06 0.0M
2022-01-28 154.98 154.98 153.76 153.76 0.0M
2022-01-27 151.00 155.50 151.00 155.22 0.0M
2022-01-26 151.30 152.58 151.30 152.42 0.0M
2022-01-25 151.50 151.86 150.38 150.56 0.0M
2022-01-24 153.18 154.60 150.00 150.86 0.0M
2022-01-21 154.92 155.30 153.50 153.50 0.0M
2022-01-20 154.22 156.14 154.18 156.08 0.0M
2022-01-19 152.78 153.74 152.10 153.42 0.0M
2022-01-18 154.08 154.08 153.30 153.50 0.0M
2022-01-17 153.86 154.56 153.86 154.40 0.0M
2022-01-14 152.98 153.98 152.98 153.64 0.0M
2022-01-13 152.70 154.82 152.70 154.34 0.0M
2022-01-12 153.86 153.86 153.14 153.58 0.0M
2022-01-11 153.56 153.80 153.48 153.50 0.0M
2022-01-10 154.14 154.14 152.96 152.96 0.0M
2022-01-07 153.42 153.48 153.10 153.48 0.0M
2022-01-06 155.10 155.10 153.66 153.88 0.0M
2022-01-05 157.56 157.56 156.26 156.26 0.0M
2022-01-04 159.10 159.10 158.34 158.42 0.0M
2022-01-03 157.80 158.88 157.80 158.70 0.0M