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
2023-12-29 51.02 51.02 51.02 50.97 0.0M
2023-12-28 51.04 51.04 51.04 51.00 0.0M
2023-12-27 50.96 51.00 50.96 51.00 0.0M
2023-12-22 50.96 50.96 50.92 50.96 0.0M
2023-12-21 50.92 50.94 50.92 50.92 0.0M
2023-12-20 50.89 50.90 50.89 50.89 0.0M
2023-12-19 50.82 50.82 50.82 50.85 0.0M
2023-12-18 50.82 50.82 50.77 50.79 0.0M
2023-12-15 50.75 50.75 50.75 50.82 0.0M
2023-12-14 50.82 50.82 50.82 50.77 0.0M
2023-12-13 50.61 50.61 50.60 50.65 0.0M
2023-12-12 50.64 50.66 50.64 50.59 0.0M
2023-12-11 50.60 50.60 50.60 50.59 0.0M
2023-12-08 50.69 50.69 50.69 50.60 0.0M
2023-12-07 50.68 50.68 50.68 50.69 0.0M
2023-12-06 50.66 50.69 50.66 50.67 0.0M
2023-12-05 50.65 50.65 50.65 50.65 0.0M
2023-12-04 50.57 50.57 50.57 50.58 0.0M
2023-12-01 50.46 50.53 50.46 50.60 0.0M
2023-11-30 50.46 50.48 50.40 50.40 0.0M
2023-11-29 50.42 50.42 50.42 50.44 0.0M
2023-11-28 50.33 50.33 50.33 50.36 0.0M
2023-11-27 50.22 50.22 50.22 50.30 0.0M
2023-11-24 50.22 50.22 50.22 50.21 0.0M
2023-11-23 50.48 50.29 50.25 50.29 0.0M
2023-11-22 50.27 50.27 50.26 50.25 0.0M
2023-11-21 50.26 50.26 50.26 50.28 0.0M
2023-11-20 50.25 50.25 50.25 50.24 0.0M
2023-11-17 50.30 50.30 50.30 50.26 0.0M
2023-11-16 50.27 50.25 50.23 50.25 0.0M
2023-11-15 50.23 50.23 50.23 50.20 0.0M
2023-11-14 50.12 50.12 50.12 50.21 0.0M
2023-11-13 50.11 50.11 50.11 50.10 0.0M
2023-11-10 50.14 50.14 50.14 50.11 0.0M
2023-11-09 50.23 50.17 50.15 50.17 0.0M
2023-11-08 50.16 50.16 50.16 50.15 0.0M
2023-11-07 50.11 50.11 50.11 50.15 0.0M
2023-11-06 50.15 50.16 50.09 50.10 0.0M
2023-11-03 50.13 50.13 50.13 50.16 0.0M
2023-11-02 50.14 50.14 50.14 50.13 0.0M
2023-11-01 50.06 50.06 50.06 50.11 0.0M
2023-10-31 50.07 50.08 50.07 50.08 0.0M
2023-10-30 50.07 50.07 50.04 50.05 0.0M
2023-10-27 50.07 50.03 49.97 50.03 0.0M
2023-10-26 49.98 49.92 49.90 49.92 0.0M
2023-10-25 49.94 49.94 49.94 49.91 0.0M
2023-10-24 49.94 49.94 49.94 49.94 0.0M
2023-10-23 49.89 49.89 49.89 49.91 0.0M
2023-10-20 49.90 49.87 49.86 49.86 0.0M
2023-10-19 49.87 49.81 49.80 49.80 0.0M
2023-10-18 49.81 49.84 49.83 49.83 0.0M
2023-10-17 49.89 49.89 49.89 49.83 0.0M
2023-10-16 49.89 49.89 49.89 49.90 0.0M
2023-10-13 49.90 49.93 49.90 49.91 0.0M
2023-10-10 49.90 49.94 49.91 49.93 0.0M
2023-10-09 49.90 49.90 49.90 49.94 0.0M
2023-10-06 49.85 49.85 49.85 49.86 0.0M
2023-10-05 49.84 49.84 49.84 49.86 0.0M
2023-10-04 49.94 49.81 49.77 49.81 0.0M
2023-10-03 49.81 49.81 49.81 49.80 0.0M
2023-10-02 49.80 49.80 49.80 49.79 0.0M
2023-09-29 49.76 49.81 49.76 49.80 0.0M
2023-09-28 49.76 49.76 49.76 49.71 0.0M
2023-09-27 49.79 49.79 49.79 49.77 0.0M
2023-09-26 49.79 49.79 49.79 49.78 0.0M
2023-09-25 49.78 49.78 49.78 49.79 0.0M
2023-09-22 49.78 49.78 49.78 49.78 0.0M
2023-09-21 49.76 49.76 49.73 49.76 0.0M
2023-09-20 49.75 49.75 49.75 49.78 0.0M
2023-09-19 49.75 49.75 49.75 49.74 0.0M
2023-09-18 49.78 49.78 49.78 49.74 0.0M
2023-09-15 49.82 49.82 49.81 49.78 0.0M
2023-09-13 49.80 49.82 49.80 49.79 0.0M
2023-09-12 49.86 49.86 49.84 49.83 0.0M
2023-09-11 49.86 49.89 49.86 49.85 0.0M
2023-09-08 49.89 49.89 49.89 49.87 0.0M
2023-09-07 49.85 49.86 49.83 49.86 0.0M
2023-09-06 49.87 49.87 49.84 49.82 0.0M
2023-09-04 49.90 49.91 49.90 49.88 0.0M
2023-09-01 49.95 49.95 49.95 49.92 0.0M
2023-08-31 49.87 49.87 49.87 49.95 0.0M
2023-08-30 49.82 49.82 49.82 49.86 0.0M
2023-08-29 49.87 49.87 49.87 49.88 0.0M
2023-08-28 49.84 49.84 49.84 49.84 0.0M
2023-08-25 49.90 49.91 49.90 49.86 0.0M
2023-08-24 49.96 49.96 49.96 49.91 0.0M
2023-08-23 49.80 49.90 49.80 49.91 0.0M
2023-08-21 49.82 49.82 49.80 49.75 0.0M
2023-08-18 49.81 49.81 49.81 49.80 0.0M
2023-08-16 49.76 49.76 49.75 49.77 0.0M
2023-08-14 49.79 49.82 49.79 49.77 0.0M
2023-08-11 49.82 49.84 49.82 49.79 0.0M
2023-08-10 49.86 49.86 49.86 49.84 0.0M
2023-08-09 49.87 49.87 49.86 49.86 0.0M
2023-08-08 49.86 49.88 49.86 49.88 0.0M
2023-08-07 49.82 49.82 49.81 49.81 0.0M
2023-08-04 49.75 49.77 49.72 49.79 0.0M
2023-08-03 49.79 49.81 49.79 49.79 0.0M
2023-08-02 49.77 49.82 49.77 49.79 0.0M
2023-08-01 49.78 49.78 49.78 49.74 0.0M
2023-07-31 49.73 49.73 49.73 49.77 0.0M
2023-07-28 49.73 49.76 49.73 49.76 0.0M
2023-07-27 49.71 49.71 49.71 49.72 0.0M
2023-07-26 49.71 49.71 49.67 49.67 0.0M
2023-07-25 49.72 49.72 49.72 49.72 0.0M
2023-07-24 49.68 49.68 49.68 49.73 0.0M
2023-07-21 49.66 49.66 49.66 49.69 0.0M
2023-07-20 49.71 49.71 49.70 49.66 0.0M
2023-07-19 49.79 49.79 49.79 49.71 0.0M
2023-07-18 49.65 49.65 49.65 49.72 0.0M
2023-07-17 49.62 49.64 49.62 49.61 0.0M
2023-07-14 49.61 49.61 49.61 49.60 0.0M
2023-07-13 49.60 49.66 49.60 49.63 0.0M
2023-07-12 49.50 49.51 49.48 49.55 0.0M
2023-07-11 49.50 49.50 49.45 49.47 0.0M
2023-07-07 49.47 49.52 49.47 49.51 0.0M
2023-07-05 49.52 49.55 49.52 49.55 0.0M
2023-07-03 49.56 49.58 49.56 49.49 0.0M
2023-06-30 49.55 49.55 49.55 49.55 0.0M
2023-06-29 49.60 49.61 49.60 49.55 0.0M
2023-06-28 49.60 49.63 49.60 49.62 0.0M
2023-06-27 49.64 49.67 49.64 49.58 0.0M
2023-06-26 49.61 49.61 49.61 49.64 0.0M
2023-06-23 49.54 49.54 49.54 49.61 0.0M
2023-06-22 49.58 49.59 49.58 49.52 0.0M
2023-06-21 49.58 49.61 49.58 49.59 0.0M
2023-06-20 49.60 49.60 49.58 49.61 0.0M
2023-06-19 49.63 49.63 49.62 49.57 0.0M
2023-06-16 49.56 49.59 49.56 49.60 0.0M
2023-06-15 49.65 49.66 49.59 49.57 0.0M
2023-06-14 49.68 49.68 49.68 49.68 0.0M
2023-06-13 49.76 49.76 49.76 49.71 0.0M
2023-06-12 49.74 49.75 49.74 49.75 0.0M
2023-06-09 49.72 49.72 49.72 49.73 0.0M
2023-06-08 49.70 49.70 49.68 49.72 0.0M
2023-06-07 49.76 49.76 49.73 49.69 0.0M
2023-06-06 49.74 49.77 49.74 49.75 0.0M
2023-06-05 49.77 49.77 49.77 49.73 0.0M
2023-06-02 49.86 49.86 49.83 49.82 0.0M
2023-06-01 49.83 49.86 49.83 49.99 0.0M
2023-05-31 49.85 49.88 49.82 49.85 0.0M
2023-05-30 49.72 49.75 49.72 49.76 0.0M
2023-05-29 49.64 49.64 49.64 49.68 0.0M
2023-05-26 49.65 49.65 49.65 49.62 0.0M
2023-05-25 49.68 49.68 49.68 49.67 0.0M
2023-05-24 49.67 49.72 49.67 49.69 0.0M
2023-05-23 49.69 49.69 49.69 49.70 0.0M
2023-05-22 49.77 49.77 49.77 49.71 0.0M
2023-05-19 49.73 49.73 49.70 49.75 0.0M
2023-05-18 49.75 49.75 49.74 49.72 0.0M
2023-05-17 49.82 49.82 49.81 49.79 0.0M
2023-05-16 49.89 49.89 49.89 49.81 0.0M
2023-05-15 49.84 49.84 49.84 49.84 0.0M
2023-05-12 49.87 49.87 49.87 49.87 0.0M
2023-05-11 49.89 49.89 49.89 49.89 0.0M
2023-05-10 49.79 49.79 49.79 49.79 0.0M
2023-05-09 49.83 49.83 49.83 49.83 0.0M
2023-05-08 49.84 49.84 49.83 49.83 0.0M
2023-05-05 49.88 49.88 49.88 49.88 0.0M
2023-05-04 49.81 49.81 49.81 49.81 0.0M
2023-05-03 49.77 49.81 49.77 49.81 0.0M
2023-05-02 49.66 49.72 49.65 49.72 0.0M
2023-04-28 49.62 49.70 49.62 49.70 0.0M
2023-04-27 49.66 49.66 49.66 49.66 0.0M
2023-04-26 49.69 49.69 49.69 49.69 0.0M
2023-04-25 49.56 49.56 49.56 49.56 0.0M
2023-04-24 49.58 49.58 49.51 49.52 0.0M
2023-04-21 49.59 49.59 49.55 49.55 0.0M
2023-04-19 49.52 49.52 49.51 49.51 0.1M
2023-04-18 49.57 49.58 49.57 49.58 0.0M
2023-04-17 49.59 49.59 49.59 49.59 0.0M
2023-04-14 49.63 49.63 49.63 49.63 0.0M
2023-04-13 49.70 49.70 49.70 49.70 0.0M
2023-04-12 49.71 49.71 49.61 49.61 0.0M
2023-04-11 49.74 49.78 49.74 49.78 0.0M
2023-04-06 49.83 49.89 49.83 49.89 0.0M
2023-04-05 49.76 49.76 49.76 49.76 0.0M
2023-04-04 49.72 49.72 49.72 49.72 0.0M
2023-04-03 49.67 49.67 49.67 49.67 0.0M
2023-03-31 49.63 49.63 49.63 49.63 0.0M
2023-03-30 49.84 49.84 49.84 49.84 0.0M
2023-03-29 49.73 49.78 49.73 49.78 0.0M
2023-03-28 49.76 49.77 49.76 49.77 0.0M
2023-03-27 49.83 49.89 49.83 49.89 0.0M
2023-03-24 49.88 49.88 49.88 49.88 0.0M
2023-03-23 49.74 49.75 49.73 49.75 0.0M
2023-03-22 49.67 49.67 49.67 49.67 0.0M
2023-03-21 49.86 49.86 49.77 49.77 0.0M
2023-03-20 50.00 50.00 49.91 49.91 0.0M
2023-03-17 49.71 49.72 49.71 49.72 0.0M
2023-03-16 49.66 49.78 49.66 49.76 0.0M
2023-03-15 49.37 49.76 49.37 49.76 0.0M
2023-03-14 49.77 49.77 49.43 49.43 0.0M
2023-03-13 49.35 49.60 49.35 49.52 0.0M
2023-03-10 49.29 49.29 49.21 49.21 0.0M
2023-03-09 49.09 49.09 49.08 49.08 0.0M
2023-03-08 49.08 49.08 49.08 49.08 0.0M
2023-03-07 49.09 49.09 49.09 49.09 0.0M
2023-03-06 49.13 49.13 49.13 49.13 0.0M
2023-03-03 49.13 49.16 49.13 49.16 0.0M
2023-03-01 49.15 49.17 49.15 49.16 0.0M
2023-02-28 49.19 49.21 49.19 49.21 0.0M
2023-02-27 49.29 49.29 49.22 49.22 0.0M
2023-02-24 49.38 49.38 49.38 49.38 0.0M
2023-02-23 49.34 49.37 49.34 49.37 0.0M
2023-02-22 49.31 49.33 49.31 49.33 0.0M
2023-02-21 49.36 49.36 49.36 49.36 0.0M
2023-02-20 49.39 49.39 49.39 49.39 0.0M
2023-02-17 49.31 49.31 49.31 49.31 0.0M
2023-02-16 49.41 49.41 49.41 49.41 0.0M
2023-02-15 49.42 49.42 49.42 49.42 0.0M
2023-02-14 49.48 49.48 49.48 49.48 0.0M
2023-02-13 49.45 49.45 49.45 49.45 0.0M
2023-02-10 49.50 49.50 49.50 49.50 0.0M
2023-02-09 49.55 49.55 49.55 49.55 0.0M
2023-02-08 49.52 49.52 49.52 49.52 0.0M
2023-02-07 49.59 49.59 49.59 49.59 0.0M
2023-02-06 49.62 49.62 49.61 49.61 0.0M
2023-02-03 49.69 49.69 49.69 49.69 0.0M
2023-02-02 49.55 49.55 49.55 49.55 0.0M
2023-02-01 49.53 49.53 49.53 49.53 0.0M
2023-01-31 49.55 49.55 49.55 49.55 0.0M
2023-01-30 49.54 49.54 49.54 49.54 0.0M
2023-01-27 49.58 49.58 49.58 49.58 0.0M
2023-01-26 49.63 49.63 49.63 49.63 0.0M
2023-01-25 49.64 49.64 49.64 49.64 0.0M
2023-01-24 49.58 49.58 49.58 49.58 0.0M
2023-01-23 49.59 49.59 49.59 49.59 0.0M
2023-01-20 49.64 49.64 49.64 49.64 0.0M
2023-01-19 49.70 49.70 49.70 49.70 0.0M
2023-01-18 49.68 49.68 49.68 49.68 0.0M
2023-01-17 49.57 49.67 49.56 49.67 0.0M
2023-01-16 49.57 49.57 49.56 49.56 0.0M
2023-01-13 49.57 49.57 49.57 49.57 0.0M
2023-01-12 49.58 49.58 49.58 49.58 0.0M
2023-01-11 49.50 49.50 49.50 49.50 0.0M
2023-01-10 49.47 49.47 49.47 49.47 0.0M
2023-01-09 49.48 49.48 49.48 49.48 0.0M
2023-01-06 49.47 49.47 49.47 49.47 0.0M
2023-01-05 49.47 49.47 49.46 49.46 0.0M
2023-01-04 49.47 49.47 49.47 49.47 0.0M
2023-01-03 49.34 49.34 49.34 49.34 0.0M
2023-01-02 49.35 49.35 49.35 49.35 0.0M