SPDR® EURO STOXX 50 ETF

FEZ
🏛️ germany →
51.70
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
2025-09-26 51.70 51.70 51.70 51.70 0.0M
2025-09-25 51.63 51.63 51.63 51.63 0.0M
2025-09-24 51.77 51.77 51.77 51.77 0.0M
2025-09-23 51.60 51.60 51.60 51.60 0.0M
2025-09-22 51.69 51.69 51.69 51.69 0.0M
2025-09-19 51.68 51.68 51.68 51.68 0.0M
2025-09-18 51.10 51.10 51.10 51.10 0.0M
2025-09-17 51.06 51.06 51.06 51.06 0.0M
2025-09-16 51.44 51.44 51.44 51.44 0.0M
2025-09-15 51.09 51.09 51.09 51.09 0.0M
2025-09-12 51.05 51.05 51.05 51.05 0.0M
2025-09-11 50.85 50.85 50.85 50.85 0.0M
2025-09-10 50.99 50.99 50.99 50.99 0.0M
2025-09-09 50.86 50.86 50.86 50.86 0.0M
2025-09-08 50.58 50.58 50.58 50.58 0.0M
2025-09-05 50.64 50.64 50.64 50.64 0.0M
2025-09-04 50.48 50.48 50.48 50.48 0.0M
2025-09-03 50.38 50.38 50.38 50.38 0.0M
2025-09-02 50.70 50.70 50.70 50.70 0.0M
2025-09-01 50.60 50.60 50.60 50.60 0.0M
2025-08-29 51.06 51.06 51.06 51.06 0.0M
2025-08-28 51.18 51.18 51.18 51.18 0.0M
2025-08-27 51.29 51.29 51.29 51.29 0.0M
2025-08-26 51.34 51.34 51.34 51.34 0.0M
2025-08-25 51.89 51.89 51.89 51.89 0.0M
2025-08-22 51.77 51.77 51.77 51.77 0.0M
2025-08-21 51.93 51.93 51.93 51.93 0.0M
2025-08-20 51.72 51.72 51.72 51.72 0.0M
2025-08-19 51.45 51.45 51.45 51.45 0.0M
2025-08-18 51.62 51.62 51.62 51.62 0.0M
2025-08-15 51.93 51.93 51.93 51.93 0.0M
2025-08-14 51.17 51.17 51.17 51.17 0.0M
2025-08-13 50.67 50.67 50.67 50.67 0.0M
2025-08-12 50.59 50.59 50.59 50.59 0.0M
2025-08-11 50.81 50.81 50.81 50.81 0.0M
2025-08-08 50.61 50.61 50.61 50.61 0.0M
2025-08-07 49.92 49.92 49.92 49.92 0.0M
2025-08-06 49.96 49.96 49.96 49.96 0.0M
2025-08-05 49.75 49.75 49.75 49.75 0.0M
2025-08-04 49.29 49.29 49.29 49.29 0.0M
2025-08-01 50.15 50.15 50.15 50.15 0.0M
2025-07-31 51.47 51.47 51.47 51.47 0.0M
2025-07-30 50.89 50.89 50.89 50.89 0.0M
2025-07-29 50.88 50.88 50.88 50.88 0.0M
2025-07-28 51.26 51.26 51.26 51.26 0.0M
2025-07-25 50.75 50.75 50.75 50.75 0.0M
2025-07-24 51.16 51.16 51.16 51.16 0.0M
2025-07-23 50.40 50.40 50.40 50.40 0.0M
2025-07-22 50.50 50.50 50.50 50.50 0.0M
2025-07-21 50.63 50.63 50.63 50.63 0.0M
2025-07-18 51.00 51.00 51.00 51.00 0.0M
2025-07-17 50.78 50.78 50.78 50.78 0.0M
2025-07-16 50.47 50.47 50.47 50.47 0.0M
2025-07-15 51.02 51.02 51.02 51.02 0.0M
2025-07-14 50.81 50.81 50.81 50.81 0.0M
2025-07-11 51.44 51.44 51.44 51.44 0.0M
2025-07-10 51.63 51.63 51.63 51.63 0.0M
2025-07-09 51.05 51.05 51.05 51.05 0.0M
2025-07-08 50.32 50.32 50.32 50.32 0.0M
2025-07-07 50.47 50.47 50.47 50.47 0.0M
2025-07-04 50.49 50.49 50.49 50.49 0.0M
2025-07-03 50.54 50.54 50.54 50.54 0.0M
2025-07-02 50.28 50.28 50.28 50.28 0.0M
2025-07-01 50.17 50.17 50.17 50.17 0.0M
2025-06-30 50.65 50.65 50.65 50.65 0.0M
2025-06-27 50.02 50.02 50.02 50.02 0.0M
2025-06-26 49.69 49.69 49.69 49.69 0.0M
2025-06-25 50.46 50.46 50.46 50.46 0.0M
2025-06-24 50.01 50.01 50.01 50.01 0.0M
2025-06-23 50.47 50.47 50.47 50.47 0.0M
2025-06-20 50.53 50.53 50.53 50.53 0.0M
2025-06-19 50.68 50.68 50.68 50.68 0.0M
2025-06-18 51.27 51.27 51.27 51.27 0.0M
2025-06-17 51.27 51.27 51.27 51.27 0.0M
2025-06-16 50.97 50.97 50.97 50.97 0.0M
2025-06-13 51.23 51.23 51.23 51.23 0.0M
2025-06-12 51.67 51.67 51.67 51.67 0.0M
2025-06-11 52.23 52.23 52.23 52.23 0.0M
2025-06-10 52.23 52.23 52.23 52.23 0.0M
2025-06-09 52.25 52.25 52.25 52.25 0.0M
2025-06-06 52.25 52.25 52.25 52.25 0.0M
2025-06-05 52.34 52.34 52.34 52.34 0.0M
2025-06-04 52.06 52.06 52.06 52.06 0.0M
2025-06-03 51.83 51.83 51.83 51.83 0.0M
2025-06-02 51.31 51.31 51.31 51.31 0.0M
2025-05-30 52.06 52.06 52.06 52.06 0.0M
2025-05-29 52.61 52.61 52.61 52.61 0.0M
2025-05-28 52.37 52.37 52.37 52.37 0.0M
2025-05-27 52.15 52.15 52.15 52.15 0.0M
2025-05-26 51.72 51.72 51.72 51.72 0.0M
2025-05-23 52.22 52.22 52.22 52.22 0.0M
2025-05-22 52.17 52.17 52.17 52.17 0.0M
2025-05-21 52.12 52.12 52.12 52.12 0.0M
2025-05-20 52.25 52.25 52.25 52.25 0.0M
2025-05-19 51.60 51.60 51.60 51.60 0.0M
2025-05-16 51.98 51.98 51.98 51.98 0.0M
2025-05-15 51.36 51.36 51.36 51.36 0.0M
2025-05-14 51.87 51.87 51.87 51.87 0.0M
2025-05-13 51.75 51.75 51.75 51.75 0.0M
2025-05-12 52.75 52.75 52.75 52.75 0.0M
2025-05-09 50.54 50.54 50.54 50.54 0.0M
2025-05-08 50.44 50.44 50.44 50.44 0.0M
2025-05-07 50.31 50.31 50.31 50.31 0.0M
2025-05-06 50.19 50.19 50.19 50.19 0.0M
2025-05-05 50.02 50.02 50.02 50.02 0.0M
2025-05-02 48.71 48.71 48.71 48.71 0.0M
2025-04-30 49.24 49.24 49.24 49.24 0.0M
2025-04-29 49.47 49.47 49.47 49.47 0.0M
2025-04-28 49.34 49.34 49.34 49.34 0.0M
2025-04-25 48.93 48.93 48.93 48.93 0.0M
2025-04-24 48.09 48.09 48.09 48.09 0.0M
2025-04-23 48.36 48.36 48.36 48.36 0.0M
2025-04-22 46.04 46.04 46.04 46.04 0.0M
2025-04-17 46.98 46.98 46.98 46.98 0.0M
2025-04-16 46.39 46.39 46.39 46.39 0.0M
2025-04-15 46.50 46.50 46.50 46.50 0.0M
2025-04-14 42.50 42.50 42.50 42.50 0.0M
2025-04-11 43.00 43.00 43.00 43.00 0.0M
2025-04-10 48.00 48.00 48.00 48.00 0.0M
2025-04-09 43.55 43.55 43.55 43.55 0.0M
2025-04-08 45.08 45.08 45.08 45.08 0.0M
2025-04-07 44.26 44.26 44.26 44.26 0.0M
2025-04-04 47.97 47.97 47.97 47.97 0.0M
2025-04-03 46.66 46.66 46.66 46.66 0.0M
2025-04-02 50.21 50.21 50.21 50.21 0.0M
2025-04-01 49.63 49.63 49.63 49.63 0.0M
2025-03-31 50.23 50.23 50.23 50.23 0.0M
2025-03-28 50.99 50.99 50.99 50.99 0.0M
2025-03-27 51.19 51.19 51.19 51.19 0.0M
2025-03-26 52.08 52.08 52.08 52.08 0.0M
2025-03-25 51.79 51.79 51.79 51.79 0.0M
2025-03-24 51.99 51.99 51.99 51.99 0.0M
2025-03-20 52.60 52.60 52.60 52.60 0.0M
2025-03-19 52.15 52.15 52.15 52.15 0.0M
2025-03-18 52.07 52.07 52.07 52.07 0.0M
2025-03-17 51.52 51.52 51.52 51.52 0.0M
2025-03-14 50.91 50.91 50.91 50.91 0.0M
2025-03-13 51.01 51.01 51.01 51.01 0.0M
2025-03-12 51.02 51.02 51.02 51.02 0.0M
2025-03-11 51.33 51.33 51.33 51.33 0.0M
2025-03-10 51.81 51.81 51.81 51.81 0.0M
2025-03-07 52.24 52.24 52.24 52.24 0.0M
2025-03-06 52.35 52.35 52.35 52.35 0.0M
2025-03-05 51.61 51.61 51.61 51.61 0.0M
2025-03-04 52.59 52.59 52.59 52.59 0.0M
2025-03-03 51.62 51.62 51.62 51.62 0.0M
2025-02-28 51.45 51.45 51.45 51.45 0.0M
2025-02-27 52.47 52.47 52.47 52.47 0.0M
2025-02-26 51.94 51.94 51.94 51.94 0.0M
2025-02-25 51.62 51.62 51.62 51.62 0.0M
2025-02-24 51.55 51.55 51.55 51.55 0.0M
2025-02-21 51.95 51.95 51.95 51.95 0.0M
2025-02-20 51.68 51.68 51.68 51.68 0.0M
2025-02-19 52.64 52.64 52.64 52.64 0.0M
2025-02-18 52.27 52.27 52.27 52.27 0.0M
2025-02-17 52.14 52.14 52.14 52.14 0.0M
2025-02-14 51.81 51.81 51.81 51.81 0.0M
2025-02-13 51.30 51.30 51.30 51.30 0.0M
2025-02-12 51.05 51.05 51.05 51.05 0.0M
2025-02-11 50.81 50.81 50.81 50.81 0.0M
2025-02-10 50.58 50.58 50.58 50.58 0.0M
2025-02-07 50.63 50.63 50.63 50.63 0.0M
2025-02-06 50.49 50.49 50.49 50.49 0.0M
2025-02-05 49.81 49.81 49.81 49.81 0.0M
2025-02-04 48.95 48.95 48.95 48.95 0.0M
2025-02-03 50.06 50.06 50.06 50.06 0.0M
2025-01-31 50.42 50.42 50.42 50.42 0.0M
2025-01-30 49.73 49.73 49.73 49.73 0.0M
2025-01-29 49.39 49.39 49.39 49.39 0.0M
2025-01-28 49.45 49.45 49.45 49.45 0.0M
2025-01-27 48.85 48.85 48.85 48.85 0.0M
2025-01-24 49.33 49.33 49.33 49.33 0.0M
2025-01-23 49.32 49.32 49.32 49.32 0.0M
2025-01-22 49.02 49.02 49.02 49.02 0.0M
2025-01-21 48.44 48.44 48.44 48.44 0.0M
2025-01-20 48.58 48.58 48.58 48.58 0.0M
2025-01-17 48.52 48.52 48.52 48.52 0.0M
2025-01-16 47.78 47.78 47.78 47.78 0.0M
2025-01-15 47.15 47.15 47.15 47.15 0.0M
2025-01-14 47.22 47.22 47.22 47.22 0.0M
2025-01-13 47.12 47.12 47.12 47.12 0.0M
2025-01-10 47.31 47.31 47.31 47.31 0.0M
2025-01-09 47.25 47.25 47.25 47.25 0.0M
2025-01-08 47.46 47.46 47.46 47.46 0.0M
2025-01-07 46.87 46.87 46.87 46.87 0.0M
2025-01-06 46.04 46.04 46.04 46.04 0.0M
2025-01-03 46.11 46.11 46.11 46.11 0.0M
2025-01-02 46.22 46.22 46.22 46.22 0.0M