SPDR Bloomberg 1-3 Year Euro Government Bond UCITS ETF

GOVS
🏛️ france →
52.45
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 49.38 49.38 49.38 49.38 0.0M
2022-12-29 49.39 49.39 49.36 49.36 0.0M
2022-12-28 49.38 49.38 49.38 49.38 0.0M
2022-12-27 49.40 49.40 49.37 49.37 0.0M
2022-12-23 49.47 49.47 49.47 49.47 0.0M
2022-12-22 49.48 49.48 49.48 49.48 0.0M
2022-12-21 49.47 49.47 49.46 49.46 0.0M
2022-12-20 49.49 49.49 49.49 49.49 0.0M
2022-12-19 49.52 49.52 49.52 49.52 0.0M
2022-12-16 49.49 49.49 49.49 49.49 0.0M
2022-12-15 49.79 49.79 49.76 49.76 0.0M
2022-12-14 49.83 49.83 49.83 49.83 0.0M
2022-12-13 49.78 49.78 49.78 49.78 0.0M
2022-12-12 49.80 49.80 49.80 49.80 0.0M
2022-12-09 49.86 49.86 49.83 49.86 0.0M
2022-12-08 49.95 49.95 49.95 49.95 0.0M
2022-12-07 49.93 49.93 49.93 49.93 0.0M
2022-12-06 49.82 49.82 49.82 49.82 0.0M
2022-12-05 49.83 49.83 49.83 49.83 0.0M
2022-12-02 49.89 49.89 49.89 49.89 0.0M
2022-12-01 49.82 49.82 49.82 49.82 0.0M
2022-11-30 49.76 49.78 49.76 49.78 0.0M
2022-11-29 49.83 49.83 49.83 49.83 0.0M
2022-11-28 49.75 49.75 49.75 49.75 0.0M
2022-11-25 49.78 49.78 49.73 49.73 0.0M
2022-11-24 49.81 49.81 49.81 49.81 0.0M
2022-11-23 49.72 49.77 49.72 49.77 0.0M
2022-11-22 49.75 49.77 49.75 49.77 0.0M
2022-11-21 49.76 49.77 49.76 49.77 0.0M
2022-11-18 49.72 49.77 49.72 49.77 0.0M
2022-11-17 49.79 49.79 49.72 49.72 0.0M
2022-11-16 49.67 49.73 49.67 49.73 0.0M
2022-11-15 49.67 49.69 49.67 49.69 0.0M
2022-11-14 49.62 49.64 49.62 49.64 0.0M
2022-11-11 49.71 49.71 49.64 49.64 0.0M
2022-11-10 49.64 49.79 49.63 49.79 0.0M
2022-11-09 49.62 49.63 49.62 49.63 0.0M
2022-11-08 49.53 49.56 49.53 49.56 0.0M
2022-11-07 49.55 49.55 49.55 49.55 0.0M
2022-11-04 49.64 49.64 49.58 49.58 0.0M
2022-11-03 49.61 49.66 49.61 49.62 0.0M
2022-11-02 49.75 49.75 49.72 49.72 0.0M
2022-11-01 49.75 49.75 49.74 49.74 0.0M
2022-10-31 49.75 49.75 49.72 49.72 0.0M
2022-10-28 49.85 49.85 49.78 49.78 0.0M
2022-10-27 49.69 49.89 49.69 49.89 0.0M
2022-10-26 49.70 49.72 49.70 49.72 0.0M
2022-10-25 49.68 49.72 49.68 49.72 0.0M
2022-10-24 49.65 49.65 49.62 49.62 0.0M
2022-10-21 49.50 49.57 49.50 49.57 0.0M
2022-10-20 49.49 49.54 49.49 49.54 0.0M
2022-10-19 49.60 49.60 49.56 49.56 0.0M
2022-10-18 49.63 49.63 49.63 49.63 0.0M
2022-10-17 49.67 49.67 49.63 49.63 0.0M
2022-10-13 49.66 49.66 49.66 49.66 0.0M
2022-10-12 49.71 49.72 49.66 49.66 0.0M
2022-10-11 49.68 49.71 49.67 49.71 0.0M
2022-10-10 49.65 49.68 49.65 49.67 0.0M
2022-10-07 49.68 49.68 49.64 49.64 0.0M
2022-10-06 49.81 49.81 49.74 49.74 0.0M
2022-10-05 49.91 49.91 49.83 49.83 0.0M
2022-10-04 49.96 50.00 49.94 49.94 0.0M
2022-10-03 49.72 49.90 49.72 49.90 0.0M
2022-09-30 49.74 49.74 49.74 49.74 0.0M
2022-09-29 49.58 49.66 49.58 49.66 0.0M
2022-09-28 49.49 49.63 49.49 49.63 0.0M
2022-09-27 49.52 49.52 49.48 49.48 0.0M
2022-09-26 49.54 49.58 49.54 49.58 0.0M
2022-09-23 49.74 49.74 49.64 49.64 0.0M
2022-09-22 49.69 49.72 49.69 49.72 0.0M
2022-09-21 49.86 49.86 49.79 49.79 0.0M
2022-09-20 49.90 49.90 49.81 49.81 0.0M
2022-09-19 49.98 49.98 49.92 49.92 0.0M
2022-09-16 49.96 49.96 49.93 49.96 0.0M
2022-09-09 50.12 50.19 50.12 50.14 0.0M
2022-09-08 50.38 50.38 50.19 50.19 0.0M
2022-09-07 50.35 50.36 50.35 50.36 0.0M
2022-09-06 50.35 50.46 50.35 50.35 0.0M
2022-09-05 50.34 50.35 50.34 50.35 0.0M
2022-09-02 50.28 50.36 50.24 50.36 0.0M
2022-08-30 50.37 50.37 50.33 50.33 0.0M
2022-08-29 50.33 50.36 50.33 50.36 0.0M
2022-08-26 50.57 50.57 50.48 50.48 0.0M
2022-08-25 50.51 50.58 50.51 50.58 0.0M
2022-08-24 50.51 50.51 50.50 50.50 0.0M
2022-08-23 50.56 50.56 50.52 50.55 0.0M
2022-08-22 50.63 50.63 50.54 50.54 0.0M
2022-08-19 50.62 50.66 50.59 50.59 0.0M
2022-08-18 50.65 50.68 50.65 50.68 0.0M
2022-08-17 50.83 50.83 50.71 50.71 0.0M
2022-08-16 50.90 50.90 50.86 50.86 0.0M
2022-08-15 50.86 50.92 50.86 50.92 0.0M
2022-08-12 50.89 50.89 50.87 50.87 0.0M
2022-08-11 50.94 50.94 50.91 50.91 0.0M
2022-08-10 50.89 50.93 50.89 50.93 0.0M
2022-08-09 50.93 50.93 50.89 50.89 0.0M
2022-08-08 50.94 50.94 50.92 50.92 0.0M
2022-08-05 51.02 51.02 50.92 50.92 0.0M
2022-08-04 50.95 51.02 50.95 51.02 0.0M
2022-08-03 51.00 51.00 50.96 50.96 0.0M
2022-08-02 51.13 51.13 51.03 51.03 0.0M
2022-08-01 51.02 51.08 51.02 51.08 0.0M
2022-07-29 50.97 51.02 50.97 51.02 0.0M
2022-07-28 50.79 51.00 50.79 51.00 0.0M
2022-07-27 50.85 50.85 50.83 50.84 0.0M
2022-07-26 50.84 50.89 50.84 50.89 0.0M
2022-07-25 50.80 50.83 50.80 50.83 0.0M
2022-07-22 50.61 50.82 50.61 50.82 0.0M
2022-07-21 50.65 50.65 50.54 50.60 0.0M
2022-07-20 50.70 50.75 50.67 50.67 0.0M
2022-07-19 50.80 50.80 50.68 50.68 0.0M
2022-07-18 50.75 50.77 50.75 50.77 0.0M
2022-07-15 50.82 50.82 50.80 50.80 0.0M
2022-07-14 50.80 50.80 50.78 50.78 0.0M
2022-07-13 50.94 50.94 50.89 50.89 0.0M
2022-07-12 50.91 50.97 50.91 50.97 0.0M
2022-07-11 50.85 50.89 50.85 50.89 0.0M
2022-07-08 50.83 50.88 50.81 50.81 0.0M
2022-07-07 50.88 50.88 50.82 50.82 0.0M
2022-07-06 50.88 50.94 50.88 50.94 0.0M
2022-07-05 50.77 50.88 50.77 50.88 0.0M
2022-07-04 50.80 50.80 50.74 50.74 0.0M
2022-07-01 50.70 50.85 50.70 50.85 0.0M
2022-06-30 50.61 50.71 50.61 50.67 0.0M
2022-06-29 50.49 50.55 50.47 50.55 0.0M
2022-06-28 50.46 50.46 50.42 50.44 0.0M
2022-06-27 50.54 50.54 50.48 50.48 0.0M
2022-06-24 50.58 50.58 50.55 50.55 0.0M
2022-06-23 50.37 50.56 50.37 50.56 0.0M
2022-06-21 50.29 50.29 50.28 50.28 0.0M
2022-06-20 50.32 50.32 50.28 50.28 0.0M
2022-06-17 50.22 50.31 50.22 50.31 0.0M
2022-06-15 50.16 50.25 50.11 50.25 0.0M
2022-06-14 50.12 50.12 50.04 50.04 0.0M
2022-06-13 50.28 50.28 50.13 50.13 0.0M
2022-06-10 50.47 50.47 50.36 50.36 0.0M
2022-06-09 50.67 50.67 50.51 50.51 0.0M
2022-06-08 50.70 50.70 50.67 50.67 0.0M
2022-06-07 50.68 50.71 50.68 50.71 0.0M
2022-06-06 50.74 50.74 50.68 50.68 0.0M
2022-06-03 50.72 50.72 50.71 50.71 0.0M
2022-06-02 50.80 50.80 50.74 50.74 0.0M
2022-06-01 50.86 50.86 50.82 50.82 0.0M
2022-05-31 50.93 50.93 50.87 50.87 0.0M
2022-05-30 50.95 50.95 50.93 50.93 0.0M
2022-05-27 51.02 51.02 51.01 51.01 0.0M
2022-05-26 51.02 51.02 51.02 51.02 0.0M
2022-05-25 50.97 51.01 50.97 51.01 0.0M
2022-05-24 50.90 50.97 50.90 50.97 0.0M
2022-05-23 50.96 50.96 50.92 50.92 0.0M
2022-05-20 50.94 50.97 50.94 50.97 0.0M
2022-05-19 50.96 50.98 50.96 50.98 0.0M
2022-05-18 50.98 50.98 50.97 50.97 0.0M
2022-05-17 51.05 51.05 50.98 50.98 0.0M
2022-05-16 51.11 51.11 51.09 51.09 0.0M
2022-05-13 51.14 51.14 51.11 51.11 0.0M
2022-05-12 51.12 51.17 51.12 51.17 0.0M
2022-05-11 51.02 51.07 51.02 51.07 0.0M
2022-05-10 50.94 51.02 50.94 51.02 0.0M
2022-05-09 50.87 50.94 50.87 50.94 0.0M
2022-05-06 50.92 50.92 50.87 50.87 0.0M
2022-05-05 50.97 50.97 50.94 50.94 0.0M
2022-05-04 50.94 50.95 50.94 50.95 0.0M
2022-05-03 50.99 51.00 50.99 51.00 0.0M
2022-04-29 51.09 51.09 51.02 51.02 0.0M
2022-04-28 51.16 51.16 51.09 51.09 0.0M
2022-04-27 51.11 51.17 51.11 51.17 0.0M
2022-04-26 51.11 51.15 51.11 51.15 0.0M
2022-04-25 51.08 51.14 51.07 51.14 0.0M
2022-04-22 51.12 51.12 51.03 51.03 0.0M
2022-04-21 51.15 51.15 51.12 51.12 0.0M
2022-04-20 51.20 51.22 51.20 51.22 0.0M
2022-04-19 51.19 51.20 51.19 51.20 0.0M
2022-04-14 51.19 51.22 51.19 51.20 0.0M
2022-04-13 51.16 51.20 51.15 51.20 0.0M
2022-04-12 51.13 51.20 51.13 51.20 0.0M
2022-04-11 51.15 51.15 51.15 51.15 0.0M
2022-04-08 51.27 51.27 51.20 51.20 0.0M
2022-04-07 51.32 51.32 51.26 51.26 0.0M
2022-04-06 51.27 51.29 51.27 51.29 0.0M
2022-04-05 51.33 51.33 51.29 51.29 0.0M
2022-04-04 51.35 51.35 51.34 51.34 0.0M
2022-03-31 51.31 51.36 51.31 51.36 0.0M
2022-03-30 51.33 51.33 51.30 51.30 0.0M
2022-03-29 51.39 51.39 51.36 51.36 0.0M
2022-03-28 51.42 51.42 51.41 51.41 0.0M
2022-03-25 51.48 51.50 51.45 51.45 0.0M
2022-03-23 51.52 51.52 51.50 51.51 0.0M
2022-03-22 51.52 51.52 51.50 51.50 0.0M
2022-03-21 51.56 51.56 51.54 51.54 0.0M
2022-03-18 51.57 51.59 51.57 51.59 0.0M
2022-03-16 51.60 51.60 51.58 51.58 0.0M
2022-03-15 51.57 51.62 51.57 51.62 0.0M
2022-03-14 51.57 51.57 51.56 51.56 0.0M
2022-03-11 51.60 51.60 51.59 51.59 0.0M
2022-03-10 51.71 51.71 51.58 51.58 0.0M
2022-03-09 51.79 51.79 51.70 51.73 0.0M
2022-03-08 51.81 51.81 51.79 51.79 0.0M
2022-03-07 51.87 51.87 51.81 51.81 0.0M
2022-03-04 51.83 51.88 51.83 51.88 0.0M
2022-03-03 51.81 51.81 51.80 51.80 0.0M
2022-03-02 51.90 51.90 51.80 51.80 0.0M
2022-03-01 51.75 51.93 51.75 51.93 0.0M
2022-02-28 51.66 51.71 51.66 51.71 0.0M
2022-02-25 51.62 51.65 51.62 51.62 0.0M
2022-02-24 51.62 51.64 51.60 51.64 0.0M
2022-02-23 51.59 51.59 51.57 51.59 0.0M
2022-02-22 51.68 51.68 51.63 51.63 0.0M
2022-02-21 51.64 51.64 51.64 51.64 0.0M
2022-02-18 51.65 51.66 51.65 51.66 0.0M
2022-02-17 51.60 51.64 51.60 51.64 0.0M
2022-02-16 51.55 51.60 51.55 51.59 0.0M
2022-02-15 51.57 51.57 51.56 51.56 0.0M
2022-02-14 51.57 51.57 51.55 51.55 0.0M
2022-02-11 51.54 51.54 51.52 51.52 0.0M
2022-02-10 51.56 51.56 51.54 51.54 0.0M
2022-02-09 51.56 51.57 51.56 51.57 0.0M
2022-02-08 51.50 51.52 51.50 51.52 0.0M
2022-02-07 51.50 51.52 51.50 51.52 0.0M
2022-02-04 51.53 51.54 51.52 51.52 0.0M
2022-02-03 51.74 51.74 51.61 51.61 0.0M
2022-02-02 51.79 51.79 51.76 51.76 0.0M
2022-02-01 51.79 51.79 51.78 51.78 0.0M
2022-01-31 51.84 51.85 51.80 51.80 0.0M
2022-01-28 51.84 51.85 51.84 51.85 0.0M
2022-01-27 51.84 51.86 51.84 51.86 0.0M
2022-01-26 51.88 51.88 51.88 51.88 0.0M
2022-01-25 51.90 51.90 51.88 51.89 0.0M
2022-01-24 51.87 51.89 51.87 51.89 0.0M
2022-01-21 51.87 51.88 51.87 51.88 0.0M
2022-01-20 51.84 51.87 51.84 51.85 0.0M
2022-01-19 51.83 51.85 51.83 51.85 0.0M
2022-01-18 51.85 51.86 51.85 51.86 0.0M
2022-01-17 51.85 51.85 51.85 51.85 0.0M
2022-01-14 51.88 51.88 51.86 51.86 0.0M
2022-01-13 51.86 51.88 51.86 51.88 0.0M
2022-01-12 51.86 51.87 51.86 51.87 0.0M
2022-01-11 51.87 51.87 51.86 51.86 0.0M
2022-01-10 51.85 51.86 51.85 51.86 0.0M
2022-01-07 51.88 51.88 51.86 51.86 0.0M
2022-01-05 51.91 51.91 51.90 51.90 0.0M
2022-01-04 51.90 51.90 51.90 51.90 0.0M
2022-01-03 51.91 51.91 51.90 51.90 0.0M