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
2023-12-29 165.44 165.44 164.68 164.68 0.0M
2023-12-28 165.62 165.62 164.74 164.74 0.0M
2023-12-27 165.34 165.58 165.34 165.46 0.0M
2023-12-22 165.12 165.88 164.96 165.44 0.0M
2023-12-21 164.72 165.04 164.70 165.04 0.0M
2023-12-20 166.02 166.02 164.58 165.42 0.0M
2023-12-19 165.52 165.64 165.48 165.64 0.0M
2023-12-18 165.96 165.96 165.16 164.80 0.0M
2023-12-15 167.24 168.14 166.68 166.96 0.0M
2023-12-14 168.64 169.16 167.66 167.84 0.0M
2023-12-13 164.72 165.66 164.72 165.48 0.0M
2023-12-12 165.06 165.06 165.06 164.58 0.0M
2023-12-11 166.06 166.06 165.02 165.02 0.0M
2023-12-08 165.72 166.18 165.72 166.08 0.0M
2023-12-07 165.70 165.70 165.66 165.64 0.0M
2023-12-06 164.24 165.00 163.84 165.18 0.0M
2023-12-05 162.64 162.64 162.64 163.88 0.0M
2023-12-04 162.34 162.34 162.34 163.02 0.0M
2023-12-01 161.62 162.54 161.62 162.54 0.0M
2023-11-30 160.58 161.30 160.50 161.16 0.0M
2023-11-29 160.60 160.60 160.60 160.56 0.0M
2023-11-28 159.28 159.28 159.28 160.48 0.0M
2023-11-27 158.84 159.60 158.84 159.72 0.0M
2023-11-24 157.92 158.74 157.92 158.88 0.0M
2023-11-23 157.38 157.90 157.38 158.20 0.0M
2023-11-22 157.58 157.58 157.38 157.42 0.0M
2023-11-21 158.68 158.68 157.32 157.38 0.0M
2023-11-20 158.08 158.60 158.06 158.32 0.0M
2023-11-17 156.84 158.22 156.84 157.76 0.0M
2023-11-16 155.74 156.68 155.74 156.42 0.0M
2023-11-15 156.34 156.46 155.00 154.88 0.0M
2023-11-14 153.08 155.52 152.70 155.24 0.0M
2023-11-13 152.06 152.76 152.06 152.76 0.0M
2023-11-10 152.38 152.38 151.58 152.40 0.0M
2023-11-09 151.74 151.84 151.74 152.68 0.0M
2023-11-08 151.12 151.12 151.12 150.36 0.0M
2023-11-07 152.24 152.64 152.24 151.96 0.0M
2023-11-06 153.72 153.72 152.98 152.42 0.0M
2023-11-03 153.10 153.98 152.86 153.40 0.0M
2023-11-02 152.36 152.78 152.36 152.72 0.0M
2023-11-01 149.18 149.18 149.18 151.10 0.0M
2023-10-31 149.42 149.42 149.42 150.20 0.0M
2023-10-30 150.16 150.16 149.06 149.02 0.0M
2023-10-27 149.24 149.24 149.24 148.56 0.0M
2023-10-26 148.66 149.18 148.20 148.98 0.0M
2023-10-25 148.24 148.24 147.14 148.74 0.0M
2023-10-24 146.20 147.90 146.20 148.12 0.0M
2023-10-23 146.46 146.46 146.46 146.08 0.0M
2023-10-20 146.26 146.64 146.26 146.48 0.0M
2023-10-19 147.14 148.08 147.14 147.48 0.0M
2023-10-18 147.86 147.86 147.86 147.54 0.0M
2023-10-17 148.98 148.98 148.98 148.40 0.0M
2023-10-16 148.92 148.92 147.82 148.52 0.0M
2023-10-13 147.96 148.80 147.96 148.50 0.0M
2023-10-12 150.30 150.30 149.42 148.52 0.0M
2023-10-11 148.54 150.26 148.54 149.66 0.0M
2023-10-10 146.66 148.14 146.66 148.60 0.0M
2023-10-09 144.10 144.32 144.00 144.90 0.0M
2023-10-06 143.90 143.90 141.52 143.52 0.0M
2023-10-05 143.32 143.68 142.96 143.86 0.0M
2023-10-04 142.20 144.48 141.66 142.52 0.0M
2023-10-03 144.60 144.60 142.14 141.72 0.0M
2023-10-02 150.46 150.46 145.96 145.88 0.0M
2023-09-29 149.54 151.02 149.54 149.94 0.0M
2023-09-28 150.48 150.48 150.48 148.38 0.0M
2023-09-27 151.66 151.66 149.86 150.04 0.0M
2023-09-26 151.88 151.88 151.88 152.74 0.0M
2023-09-25 154.80 154.80 152.28 153.02 0.0M
2023-09-22 155.36 156.30 155.10 155.30 0.0M
2023-09-21 158.74 158.74 158.10 156.74 0.0M
2023-09-20 158.48 159.70 158.48 159.60 0.0M
2023-09-19 157.42 157.78 157.42 157.86 0.0M
2023-09-18 157.80 158.26 156.86 157.08 0.0M
2023-09-15 159.50 159.50 158.06 158.50 0.0M
2023-09-14 155.16 158.64 155.16 158.66 0.0M
2023-09-13 154.62 154.62 154.46 154.90 0.0M
2023-09-12 155.92 155.92 155.64 155.22 0.0M
2023-09-11 156.46 156.46 155.50 155.56 0.0M
2023-09-08 155.44 155.44 155.10 155.68 0.0M
2023-09-07 152.40 154.14 152.40 154.66 0.0M
2023-09-06 152.64 152.64 152.62 152.74 0.0M
2023-09-05 153.64 153.82 152.76 152.74 0.0M
2023-09-04 156.06 156.06 155.52 154.12 0.0M
2023-09-01 156.08 156.08 156.08 155.46 0.0M
2023-08-31 156.48 157.10 156.24 156.24 0.0M
2023-08-30 157.24 157.24 156.18 155.90 0.0M
2023-08-29 157.62 158.42 157.62 158.64 0.0M
2023-08-28 156.68 157.28 156.28 156.82 0.0M
2023-08-25 154.98 155.84 154.98 156.08 0.0M
2023-08-24 155.80 155.80 154.92 155.02 0.0M
2023-08-23 153.98 156.00 153.98 154.62 0.0M
2023-08-22 152.76 153.32 152.76 152.88 0.0M
2023-08-21 152.16 153.20 152.16 151.86 0.0M
2023-08-18 151.64 151.64 151.64 152.34 0.0M
2023-08-17 152.54 152.54 152.54 151.62 0.0M
2023-08-16 152.76 153.90 152.76 153.26 0.0M
2023-08-15 154.68 154.68 152.98 152.84 0.0M
2023-08-14 154.94 155.08 154.72 155.00 0.0M
2023-08-11 155.64 155.64 155.64 155.00 0.0M
2023-08-10 155.52 155.52 155.52 155.80 0.0M
2023-08-09 155.18 155.18 153.58 154.34 0.0M
2023-08-08 153.90 154.82 153.90 154.44 0.0M
2023-08-07 154.00 154.00 152.98 153.56 0.0M
2023-08-04 153.60 154.10 153.60 154.24 0.0M
2023-08-03 155.64 155.64 153.48 153.44 0.0M
2023-08-02 157.82 157.82 155.98 155.98 0.0M
2023-08-01 161.24 161.24 160.00 159.24 0.0M
2023-07-31 160.82 161.42 160.82 160.84 0.0M
2023-07-28 161.94 162.78 161.08 161.12 0.0M
2023-07-27 163.26 163.26 163.26 162.88 0.0M
2023-07-26 162.92 162.92 161.42 162.68 0.0M
2023-07-25 161.88 161.88 161.52 161.86 0.0M
2023-07-24 161.08 162.10 161.08 162.18 0.0M
2023-07-21 161.56 161.94 161.56 161.94 0.0M
2023-07-20 160.18 160.82 160.18 160.46 0.0M
2023-07-19 159.50 159.90 159.50 159.58 0.0M
2023-07-18 158.32 158.72 158.32 158.62 0.0M
2023-07-17 159.14 160.04 158.76 158.76 0.0M
2023-07-14 159.94 159.94 159.90 159.90 0.0M
2023-07-13 159.60 160.14 159.60 160.10 0.0M
2023-07-12 157.10 158.26 156.78 158.66 0.0M
2023-07-11 156.82 157.36 156.46 156.90 0.0M
2023-07-10 156.68 156.68 156.10 156.10 0.0M
2023-07-07 158.14 158.14 156.84 157.28 0.0M
2023-07-06 160.54 160.58 159.52 158.40 0.0M
2023-07-05 163.16 163.98 160.90 160.80 0.0M
2023-07-04 163.72 164.32 163.54 163.74 0.0M
2023-07-03 162.62 163.70 162.62 163.46 0.0M
2023-06-30 161.40 162.90 161.40 162.30 0.0M
2023-06-29 161.74 161.74 160.46 161.00 0.0M
2023-06-28 161.18 161.42 161.18 161.52 0.0M
2023-06-27 159.96 159.96 159.96 160.64 0.0M
2023-06-26 159.42 159.42 159.36 159.48 0.0M
2023-06-23 159.38 160.66 159.38 159.16 0.0M
2023-06-22 160.10 160.10 160.10 159.90 0.0M
2023-06-21 160.68 161.10 160.68 160.94 0.0M
2023-06-20 160.92 161.94 160.92 162.40 0.0M
2023-06-19 163.22 163.22 161.30 160.98 0.0M
2023-06-16 161.36 163.40 161.36 163.04 0.0M
2023-06-15 160.46 161.42 160.26 160.82 0.0M
2023-06-14 160.16 161.28 160.16 160.98 0.0M
2023-06-13 160.74 160.78 159.16 160.08 0.0M
2023-06-12 161.72 161.92 160.64 160.90 0.0M
2023-06-09 160.44 161.06 160.18 160.78 0.0M
2023-06-08 160.04 160.04 159.98 160.00 0.0M
2023-06-07 160.68 161.30 159.78 159.64 0.0M
2023-06-06 159.76 160.68 159.58 160.68 0.0M
2023-06-05 159.72 160.16 159.72 159.80 0.0M
2023-06-02 159.22 159.22 158.96 159.86 0.0M
2023-06-01 158.70 159.12 157.66 159.22 0.0M
2023-05-31 158.58 159.00 158.10 158.10 0.0M
2023-05-30 157.82 159.16 157.82 158.82 0.0M
2023-05-29 158.36 158.42 157.44 157.78 0.0M
2023-05-26 157.48 157.48 156.54 157.64 0.0M
2023-05-25 159.06 159.42 156.98 157.30 0.0M
2023-05-24 161.12 161.12 159.32 159.36 0.0M
2023-05-23 160.38 161.58 160.38 161.50 0.0M
2023-05-22 161.40 161.90 161.40 161.24 0.0M
2023-05-19 160.54 161.88 160.54 161.64 0.0M
2023-05-18 162.70 162.70 160.20 160.20 0.0M
2023-05-17 163.28 163.74 163.10 162.66 0.0M
2023-05-16 166.38 166.38 164.80 164.76 0.0M
2023-05-15 165.84 166.10 164.92 164.88 0.0M
2023-05-12 164.92 165.14 164.88 164.90 0.0M
2023-05-11 164.22 164.22 163.62 163.62 0.0M
2023-05-10 164.10 164.58 164.00 164.40 0.0M
2023-05-09 163.72 163.72 163.10 163.64 0.0M
2023-05-08 164.10 164.10 163.84 164.02 0.0M
2023-05-05 164.02 164.06 164.02 164.06 0.0M
2023-05-04 161.30 162.94 161.30 162.94 0.0M
2023-05-03 162.18 162.18 162.18 162.18 0.0M
2023-05-02 163.40 163.40 161.70 161.70 0.0M
2023-04-28 163.20 163.20 162.34 162.40 0.0M
2023-04-27 162.02 162.60 162.02 162.60 0.0M
2023-04-26 162.88 162.88 160.96 161.46 0.0M
2023-04-25 161.26 162.28 161.26 162.12 0.0M
2023-04-24 162.16 162.16 161.52 161.96 0.0M
2023-04-21 162.18 162.94 161.48 162.04 0.0M
2023-04-20 160.26 161.14 160.20 161.14 0.0M
2023-04-19 158.84 160.98 158.84 160.98 0.0M
2023-04-18 159.92 159.92 158.50 159.22 0.0M
2023-04-17 158.72 159.36 158.64 159.22 0.0M
2023-04-14 161.22 161.22 159.60 159.74 0.0M
2023-04-13 162.28 162.28 160.64 160.96 0.0M
2023-04-12 162.06 163.06 162.06 162.70 0.0M
2023-04-11 162.00 162.00 161.28 161.70 0.0M
2023-04-06 160.00 161.44 160.00 161.16 0.0M
2023-04-05 157.20 159.32 157.20 159.32 0.0M
2023-04-04 156.32 156.94 156.28 156.66 0.0M
2023-04-03 157.28 157.28 155.32 156.34 0.0M
2023-03-31 155.66 157.52 155.66 157.18 0.0M
2023-03-30 154.94 157.06 154.94 156.00 0.0M
2023-03-29 152.32 154.12 151.72 153.94 0.0M
2023-03-28 151.92 152.42 151.66 152.24 0.0M
2023-03-27 150.46 151.94 150.46 151.94 0.0M
2023-03-24 150.70 150.70 149.42 149.60 0.0M
2023-03-23 150.86 151.76 150.86 151.70 0.0M
2023-03-22 150.88 150.88 150.14 150.80 0.0M
2023-03-21 150.90 151.48 150.90 151.46 0.0M
2023-03-20 148.64 148.64 148.64 148.64 0.0M
2023-03-17 150.96 150.96 148.06 148.06 0.0M
2023-03-16 150.14 150.14 150.14 150.14 0.0M
2023-03-15 150.92 150.92 148.56 148.56 0.0M
2023-03-14 149.44 150.82 149.44 150.72 0.0M
2023-03-13 148.44 149.34 147.00 149.34 0.0M
2023-03-10 149.70 149.70 149.10 149.10 0.0M
2023-03-09 148.86 148.94 148.34 148.94 0.0M
2023-03-08 147.56 147.88 147.56 147.80 0.0M
2023-03-07 148.76 150.10 148.34 148.34 0.0M
2023-03-06 149.58 149.90 148.14 148.72 0.0M
2023-03-03 148.94 148.96 148.94 148.96 0.0M
2023-03-02 146.92 147.90 146.34 147.86 0.0M
2023-03-01 149.94 149.94 146.60 146.60 0.0M
2023-02-28 151.38 151.38 150.54 150.54 0.0M
2023-02-27 151.62 151.62 151.62 151.62 0.0M
2023-02-24 151.32 151.32 150.82 150.82 0.0M
2023-02-23 151.58 151.78 151.10 151.10 0.0M
2023-02-22 152.12 152.12 151.28 151.66 0.0M
2023-02-21 152.04 153.48 152.04 153.48 0.0M
2023-02-20 152.40 152.40 152.00 152.12 0.0M
2023-02-17 149.50 151.88 149.50 151.62 0.0M
2023-02-16 151.04 151.04 149.62 149.80 0.0M
2023-02-15 150.40 150.58 149.88 150.58 0.0M
2023-02-14 150.72 151.46 150.42 150.42 0.0M
2023-02-13 149.68 150.04 149.68 149.80 0.0M
2023-02-10 149.30 149.48 148.78 149.12 0.0M
2023-02-09 150.38 150.38 149.40 149.60 0.0M
2023-02-08 150.28 150.44 150.06 150.06 0.0M
2023-02-07 150.34 150.34 149.26 149.72 0.0M
2023-02-06 149.46 149.74 149.22 149.74 0.0M
2023-02-03 149.56 149.72 149.10 149.72 0.0M
2023-02-02 149.16 150.76 148.66 150.76 0.0M
2023-02-01 149.04 149.18 149.04 149.18 0.0M
2023-01-31 150.14 150.14 148.88 148.88 0.0M
2023-01-30 150.18 150.36 150.18 150.36 0.0M
2023-01-27 151.04 151.04 150.44 150.48 0.0M
2023-01-26 151.68 151.68 151.08 151.10 0.0M
2023-01-25 151.26 151.26 151.04 151.04 0.0M
2023-01-24 150.66 151.28 150.60 150.98 0.1M
2023-01-23 150.66 150.66 149.80 150.30 0.0M
2023-01-20 150.48 150.60 150.00 150.00 0.0M
2023-01-19 150.88 150.88 150.04 150.12 0.0M
2023-01-18 151.54 151.54 150.88 151.20 0.0M
2023-01-17 151.32 151.74 150.32 151.62 0.0M
2023-01-16 152.06 152.06 151.22 151.80 0.0M
2023-01-13 151.80 151.90 151.32 151.76 0.0M
2023-01-12 151.56 152.60 151.44 152.32 0.0M
2023-01-11 148.68 148.92 148.66 148.66 0.0M
2023-01-10 148.88 148.88 148.60 148.68 0.0M
2023-01-09 148.90 148.90 147.84 147.84 0.0M
2023-01-06 147.82 148.50 147.82 148.50 0.0M
2023-01-05 148.84 149.54 147.86 148.22 0.0M
2023-01-04 147.42 148.50 147.42 148.50 0.0M
2023-01-03 145.96 147.34 145.96 146.70 0.0M
2023-01-02 145.78 145.78 145.78 145.78 0.0M