SPDR Bloomberg 0-3 Year Euro Corporate Bond UCITS ETF

SEUC
🏛️ france →
30.08
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 29.02 29.04 29.02 29.04 0.0M
2022-12-28 29.01 29.04 28.98 29.04 0.0M
2022-12-27 28.98 28.98 28.98 28.98 0.0M
2022-12-23 28.99 29.04 28.99 29.04 0.0M
2022-12-22 29.03 29.04 29.02 29.04 0.0M
2022-12-21 29.00 29.03 28.98 28.98 0.0M
2022-12-19 29.00 29.04 29.00 29.04 0.0M
2022-12-16 29.01 29.01 29.00 29.00 0.0M
2022-12-15 29.12 29.17 29.00 29.08 0.0M
2022-12-14 29.15 29.15 29.12 29.12 0.0M
2022-12-13 29.08 29.19 29.08 29.19 0.0M
2022-12-12 29.07 29.11 29.07 29.11 0.0M
2022-12-09 29.13 29.13 29.09 29.09 0.0M
2022-12-08 29.15 29.17 29.13 29.17 0.0M
2022-12-07 29.14 29.14 29.13 29.13 0.0M
2022-12-06 29.12 29.16 29.12 29.16 0.0M
2022-12-05 29.14 29.14 29.09 29.09 0.0M
2022-12-02 29.13 29.15 29.13 29.15 0.0M
2022-12-01 29.10 29.16 29.10 29.16 0.0M
2022-11-30 29.04 29.06 29.04 29.06 0.0M
2022-11-29 29.05 29.08 29.05 29.05 0.0M
2022-11-28 29.02 29.03 29.02 29.03 0.0M
2022-11-24 29.04 29.08 29.04 29.05 0.0M
2022-11-23 29.00 29.02 28.99 29.02 0.0M
2022-11-22 28.99 29.03 28.99 29.01 0.0M
2022-11-21 28.98 29.01 28.97 28.99 0.0M
2022-11-18 28.96 29.00 28.96 28.98 0.0M
2022-11-17 29.01 29.01 28.96 28.96 0.0M
2022-11-16 28.97 28.99 28.95 28.98 0.0M
2022-11-15 28.96 28.99 28.95 28.97 0.0M
2022-11-14 28.98 28.98 28.96 28.96 0.0M
2022-11-11 28.98 28.99 28.96 28.96 0.0M
2022-11-10 28.85 28.97 28.85 28.97 0.0M
2022-11-09 28.86 28.86 28.82 28.85 0.0M
2022-11-08 28.84 28.86 28.83 28.84 0.0M
2022-11-07 28.84 28.87 28.84 28.85 0.0M
2022-11-04 28.87 28.89 28.86 28.87 0.0M
2022-11-03 28.82 28.86 28.81 28.85 0.0M
2022-11-02 28.88 28.90 28.88 28.88 0.0M
2022-11-01 28.88 28.92 28.88 28.88 0.0M
2022-10-31 28.85 28.89 28.85 28.86 0.0M
2022-10-28 28.88 28.88 28.85 28.85 0.0M
2022-10-27 28.81 28.94 28.81 28.90 0.0M
2022-10-26 28.80 28.82 28.79 28.82 0.0M
2022-10-25 28.78 28.84 28.78 28.81 0.0M
2022-10-24 28.79 28.81 28.75 28.77 0.0M
2022-10-21 28.68 28.74 28.68 28.74 0.0M
2022-10-20 28.72 28.78 28.72 28.73 0.0M
2022-10-19 28.77 28.77 28.75 28.75 0.0M
2022-10-17 28.76 28.79 28.76 28.76 0.0M
2022-10-14 28.78 28.81 28.75 28.75 0.0M
2022-10-13 28.76 28.80 28.70 28.73 0.0M
2022-10-12 28.78 28.78 28.77 28.77 0.0M
2022-10-10 28.79 28.83 28.77 28.78 0.0M
2022-10-07 28.82 28.82 28.79 28.80 0.0M
2022-10-06 28.88 28.88 28.85 28.85 0.0M
2022-10-05 28.95 28.95 28.87 28.87 0.0M
2022-10-04 28.92 28.98 28.92 28.94 0.0M
2022-10-03 28.80 28.88 28.80 28.87 0.0M
2022-09-30 28.83 28.83 28.79 28.83 0.0M
2022-09-29 28.78 28.80 28.73 28.79 0.0M
2022-09-28 28.77 28.80 28.75 28.80 0.0M
2022-09-27 28.82 28.84 28.79 28.79 0.0M
2022-09-26 28.82 28.84 28.77 28.84 0.0M
2022-09-23 28.90 28.92 28.86 28.87 0.0M
2022-09-22 28.88 28.93 28.88 28.91 0.0M
2022-09-21 28.96 28.98 28.91 28.93 0.0M
2022-09-20 28.99 28.99 28.95 28.95 0.0M
2022-09-19 28.86 29.02 28.86 29.01 0.0M
2022-09-16 29.03 29.04 29.01 29.02 0.0M
2022-09-15 29.13 29.13 29.03 29.05 0.0M
2022-09-14 29.08 29.10 29.07 29.10 0.0M
2022-09-13 29.14 29.14 29.10 29.10 0.0M
2022-09-12 29.13 29.19 29.12 29.16 0.0M
2022-09-09 29.09 29.15 29.06 29.15 0.0M
2022-09-08 29.24 29.24 29.10 29.12 0.0M
2022-09-07 29.18 29.22 29.16 29.20 0.0M
2022-09-06 29.19 29.20 29.16 29.18 0.0M
2022-09-05 29.23 29.23 29.18 29.18 0.0M
2022-09-02 29.15 29.26 29.15 29.23 0.0M
2022-08-31 29.24 29.24 29.14 29.16 0.0M
2022-08-30 29.22 29.23 29.18 29.18 0.0M
2022-08-29 29.60 29.60 29.21 29.21 0.0M
2022-08-26 29.33 29.36 29.28 29.28 0.0M
2022-08-24 29.29 29.29 29.26 29.28 0.0M
2022-08-23 29.28 29.29 29.28 29.29 0.0M
2022-08-22 29.32 29.32 29.27 29.27 0.0M
2022-08-19 29.36 29.38 29.32 29.33 0.0M
2022-08-18 29.37 29.39 29.36 29.39 0.0M
2022-08-17 29.47 29.47 29.39 29.39 0.0M
2022-08-16 29.53 29.53 29.48 29.48 0.0M
2022-08-15 29.54 29.55 29.53 29.53 0.0M
2022-08-12 29.51 29.53 29.51 29.53 0.0M
2022-08-11 29.59 29.59 29.52 29.52 0.0M
2022-08-10 29.45 29.55 29.45 29.55 0.0M
2022-08-09 29.51 29.51 29.48 29.48 0.0M
2022-08-08 29.51 29.51 29.51 29.51 0.0M
2022-08-05 29.52 29.52 29.49 29.49 0.0M
2022-08-04 29.56 29.56 29.54 29.56 0.0M
2022-08-03 29.52 29.53 29.51 29.51 0.0M
2022-08-01 29.60 29.66 29.58 29.62 0.0M
2022-07-29 29.65 29.65 29.59 29.62 0.0M
2022-07-28 29.51 29.61 29.51 29.61 0.0M
2022-07-27 29.50 29.55 29.47 29.51 0.0M
2022-07-26 29.53 29.53 29.47 29.48 0.0M
2022-07-25 29.49 29.53 29.49 29.52 0.0M
2022-07-22 29.40 29.52 29.40 29.52 0.0M
2022-07-21 29.40 29.40 29.38 29.38 0.0M
2022-07-20 29.45 29.45 29.37 29.41 0.0M
2022-07-19 29.33 29.41 29.32 29.41 0.0M
2022-07-18 29.38 29.40 29.38 29.38 0.0M
2022-07-15 29.38 29.41 29.35 29.39 0.0M
2022-07-14 29.34 29.35 29.30 29.34 0.0M
2022-07-13 29.40 29.41 29.33 29.37 0.0M
2022-07-12 29.39 29.44 29.39 29.42 0.0M
2022-07-11 29.35 29.42 29.35 29.39 0.0M
2022-07-08 29.37 29.37 29.34 29.34 0.0M
2022-07-07 29.29 29.34 29.29 29.32 0.0M
2022-07-06 29.30 29.35 29.30 29.35 0.0M
2022-07-05 29.26 29.32 29.26 29.30 0.0M
2022-07-04 29.25 29.25 29.23 29.23 0.0M
2022-07-01 29.20 29.28 29.20 29.27 0.0M
2022-06-30 29.17 29.20 29.17 29.20 0.0M
2022-06-29 29.17 29.18 29.15 29.17 0.0M
2022-06-28 29.18 29.18 29.16 29.16 0.0M
2022-06-27 29.21 29.23 29.19 29.19 0.0M
2022-06-24 29.23 29.24 29.22 29.22 0.0M
2022-06-22 29.16 29.17 29.16 29.17 0.0M
2022-06-21 29.13 29.14 29.09 29.13 0.0M
2022-06-20 29.14 29.14 29.12 29.12 0.0M
2022-06-17 29.10 29.12 29.10 29.12 0.0M
2022-06-16 29.19 29.19 29.08 29.10 0.0M
2022-06-15 29.13 29.16 29.10 29.16 0.0M
2022-06-14 29.16 29.20 29.06 29.11 0.0M
2022-06-13 29.23 29.23 29.12 29.12 0.0M
2022-06-10 29.34 29.34 29.30 29.30 0.0M
2022-06-09 29.44 29.47 29.36 29.36 0.0M
2022-06-08 29.47 29.47 29.46 29.46 0.0M
2022-06-07 29.48 29.49 29.47 29.48 0.0M
2022-06-06 29.49 29.49 29.49 29.49 0.0M
2022-06-03 29.50 29.52 29.49 29.49 0.0M
2022-06-02 29.52 29.53 29.51 29.51 0.0M
2022-06-01 29.53 29.55 29.51 29.53 0.0M
2022-05-31 29.56 29.56 29.53 29.53 0.0M
2022-05-30 29.58 29.60 29.58 29.58 0.0M
2022-05-27 29.58 29.61 29.57 29.59 0.0M
2022-05-26 29.58 29.61 29.58 29.59 0.0M
2022-05-25 29.55 29.58 29.54 29.56 0.0M
2022-05-24 29.54 29.56 29.54 29.54 0.0M
2022-05-23 29.55 29.58 29.53 29.53 0.0M
2022-05-20 29.53 29.55 29.53 29.55 0.0M
2022-05-19 29.55 29.56 29.53 29.53 0.0M
2022-05-18 29.56 29.57 29.55 29.55 0.0M
2022-05-17 29.59 29.61 29.57 29.57 0.0M
2022-05-16 29.60 29.61 29.60 29.60 0.0M
2022-05-13 29.59 29.62 29.59 29.60 0.0M
2022-05-12 29.58 29.59 29.57 29.59 0.0M
2022-05-11 29.54 29.56 29.54 29.55 0.0M
2022-05-10 29.52 29.56 29.52 29.54 0.0M
2022-05-09 29.58 29.58 29.50 29.52 0.0M
2022-05-06 29.55 29.55 29.52 29.53 0.0M
2022-05-05 29.59 29.63 29.57 29.57 0.0M
2022-05-04 29.58 29.59 29.57 29.58 0.0M
2022-05-03 29.57 29.59 29.57 29.59 0.0M
2022-05-02 29.59 29.62 29.59 29.59 0.0M
2022-04-29 29.63 29.63 29.59 29.59 0.0M
2022-04-28 29.64 29.66 29.63 29.63 0.0M
2022-04-27 29.63 29.65 29.63 29.65 0.0M
2022-04-26 29.69 29.69 29.64 29.65 0.0M
2022-04-25 29.64 29.66 29.62 29.66 0.0M
2022-04-22 29.67 29.67 29.63 29.63 0.0M
2022-04-21 29.67 29.69 29.66 29.67 0.0M
2022-04-20 29.72 29.76 29.71 29.71 0.0M
2022-04-19 29.72 29.72 29.70 29.72 0.0M
2022-04-14 29.71 29.74 29.71 29.72 0.0M
2022-04-13 29.71 29.72 29.71 29.71 0.0M
2022-04-12 29.71 29.74 29.69 29.73 0.0M
2022-04-11 29.72 29.73 29.71 29.71 0.0M
2022-04-08 29.80 29.80 29.73 29.74 0.0M
2022-04-07 29.78 29.78 29.76 29.76 0.0M
2022-04-06 29.77 29.79 29.76 29.78 0.0M
2022-04-05 29.79 29.81 29.78 29.78 0.0M
2022-04-04 29.80 29.81 29.80 29.80 0.0M
2022-04-01 29.76 29.80 29.76 29.78 0.0M
2022-03-31 29.78 29.80 29.78 29.78 0.0M
2022-03-30 29.78 29.79 29.77 29.77 0.0M
2022-03-29 29.78 29.81 29.76 29.79 0.0M
2022-03-28 29.77 29.81 29.77 29.78 0.0M
2022-03-25 29.82 29.82 29.80 29.80 0.0M
2022-03-24 29.82 29.82 29.80 29.80 0.0M
2022-03-23 29.83 29.83 29.81 29.81 0.0M
2022-03-22 29.82 29.82 29.80 29.80 0.0M
2022-03-21 29.83 29.85 29.82 29.82 0.0M
2022-03-18 29.85 29.86 29.84 29.84 0.0M
2022-03-17 29.80 29.86 29.80 29.84 0.0M
2022-03-16 29.81 29.83 29.79 29.80 0.0M
2022-03-15 29.80 29.82 29.79 29.82 0.0M
2022-03-14 29.81 29.82 29.79 29.79 0.0M
2022-03-11 29.76 29.82 29.76 29.81 0.0M
2022-03-10 29.81 29.86 29.77 29.80 0.0M
2022-03-09 29.83 29.86 29.83 29.83 0.0M
2022-03-08 29.83 29.85 29.82 29.82 0.0M
2022-03-07 29.82 29.94 29.80 29.85 0.0M
2022-03-04 29.91 29.94 29.91 29.92 0.0M
2022-03-03 29.91 29.92 29.90 29.90 0.0M
2022-03-02 29.94 29.94 29.90 29.90 0.0M
2022-02-28 29.86 29.90 29.86 29.87 0.0M
2022-02-25 29.81 29.88 29.81 29.85 0.0M
2022-02-24 29.84 29.87 29.78 29.84 0.0M
2022-02-23 29.89 29.89 29.86 29.86 0.0M
2022-02-22 29.90 29.90 29.86 29.88 0.0M
2022-02-21 29.91 29.93 29.90 29.90 0.0M
2022-02-18 29.90 29.94 29.90 29.92 0.0M
2022-02-17 29.89 29.92 29.88 29.91 0.0M
2022-02-16 29.89 29.91 29.87 29.89 0.0M
2022-02-15 29.89 29.90 29.88 29.88 0.0M
2022-02-14 29.89 29.90 29.87 29.87 0.0M
2022-02-11 29.89 29.91 29.88 29.88 0.0M
2022-02-10 29.91 29.92 29.90 29.90 0.0M
2022-02-09 29.91 29.92 29.91 29.92 0.0M
2022-02-08 29.89 29.93 29.89 29.90 0.0M
2022-02-07 29.90 29.91 29.87 29.88 0.0M
2022-02-04 29.93 29.93 29.87 29.90 0.0M
2022-02-03 30.04 30.05 29.97 29.97 0.0M
2022-02-02 30.05 30.05 30.05 30.05 0.0M
2022-02-01 30.04 30.05 30.03 30.05 0.0M
2022-01-31 30.08 30.08 30.04 30.06 0.0M
2022-01-28 30.10 30.10 30.08 30.08 0.0M
2022-01-27 30.11 30.11 30.09 30.09 0.0M
2022-01-26 30.12 30.12 30.11 30.11 0.0M
2022-01-25 30.15 30.15 30.10 30.10 0.0M
2022-01-24 30.10 30.12 30.09 30.10 0.0M
2022-01-21 30.09 30.11 30.09 30.09 0.0M
2022-01-20 30.08 30.11 30.08 30.09 0.0M
2022-01-19 30.08 30.09 30.08 30.09 0.0M
2022-01-18 30.09 30.09 30.07 30.09 0.0M
2022-01-17 30.08 30.10 30.08 30.09 0.0M
2022-01-14 30.10 30.10 30.08 30.09 0.0M
2022-01-13 30.09 30.11 30.09 30.09 0.0M
2022-01-12 30.09 30.11 30.09 30.09 0.0M
2022-01-10 30.10 30.11 30.09 30.09 0.0M
2022-01-07 30.09 30.12 30.09 30.10 0.0M
2022-01-06 30.11 30.12 30.10 30.10 0.0M
2022-01-05 30.12 30.14 30.12 30.12 0.0M
2022-01-04 30.13 30.14 30.11 30.12 0.0M
2022-01-03 30.12 30.14 30.12 30.13 0.0M