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
2022-12-30 36.38 36.38 36.38 36.38 0.0M
2022-12-29 35.88 35.88 35.88 35.88 0.0M
2022-12-28 36.35 36.35 36.35 36.35 0.0M
2022-12-27 36.16 36.16 36.16 36.16 0.0M
2022-12-23 36.23 36.23 36.23 36.23 0.0M
2022-12-22 36.61 36.61 36.61 36.61 0.0M
2022-12-21 36.11 36.11 36.11 36.11 0.0M
2022-12-20 35.74 35.74 35.74 35.74 0.0M
2022-12-19 36.23 36.23 36.23 36.23 0.0M
2022-12-16 36.20 36.20 36.20 36.20 0.0M
2022-12-15 37.48 37.48 37.48 37.48 0.0M
2022-12-14 37.84 37.84 37.84 37.84 0.0M
2022-12-13 37.43 37.43 37.43 37.43 0.0M
2022-12-12 37.42 37.42 37.42 37.42 0.0M
2022-12-09 37.46 37.46 37.46 37.46 0.0M
2022-12-08 37.40 37.40 37.40 37.40 0.0M
2022-12-07 37.53 37.53 37.53 37.53 0.0M
2022-12-06 37.58 37.58 37.58 37.58 0.0M
2022-12-05 37.73 37.73 37.73 37.73 0.0M
2022-12-02 37.77 37.77 37.77 37.77 0.0M
2022-12-01 38.02 38.02 38.02 38.02 0.0M
2022-11-30 37.51 37.51 37.51 37.51 0.0M
2022-11-29 37.31 37.31 37.31 37.31 0.0M
2022-11-28 37.58 37.58 37.58 37.58 0.0M
2022-11-25 37.51 37.51 37.51 37.51 0.0M
2022-11-24 37.48 37.48 37.48 37.48 0.0M
2022-11-23 37.43 37.43 37.43 37.43 0.0M
2022-11-22 37.21 37.21 37.21 37.21 0.0M
2022-11-21 37.42 37.42 37.42 37.42 0.0M
2022-11-18 36.97 36.97 36.97 36.97 0.0M
2022-11-17 36.94 36.94 36.94 36.94 0.0M
2022-11-16 36.82 36.82 36.82 36.82 0.0M
2022-11-15 36.60 36.60 36.60 36.60 0.0M
2022-11-14 36.92 36.92 36.92 36.92 0.0M
2022-11-11 36.58 36.58 36.58 36.58 0.0M
2022-11-10 35.15 35.15 35.15 35.15 0.0M
2022-11-09 35.29 35.29 35.29 35.29 0.0M
2022-11-08 35.20 35.20 35.20 35.20 0.0M
2022-11-07 35.00 35.00 35.00 35.00 0.0M
2022-11-04 34.25 34.25 34.25 34.25 0.0M
2022-11-03 34.25 34.25 34.25 34.25 0.0M
2022-11-02 34.90 34.90 34.90 34.90 0.0M
2022-11-01 34.50 34.86 34.50 34.86 0.0M
2022-10-31 34.85 34.85 34.85 34.85 0.0M
2022-10-28 33.91 33.91 33.91 33.91 0.0M
2022-10-27 34.20 34.20 34.20 34.20 0.0M
2022-10-26 33.86 33.86 33.86 33.86 0.0M
2022-10-25 33.59 33.59 33.59 33.59 0.0M
2022-10-24 33.24 33.24 33.24 33.24 0.0M
2022-10-21 32.92 32.92 32.92 32.92 0.0M
2022-10-20 32.83 32.83 32.83 32.83 0.0M
2022-10-19 33.11 33.11 33.11 33.11 0.0M
2022-10-18 33.01 33.01 33.01 33.01 0.0M
2022-10-17 32.01 32.01 32.01 32.01 0.0M
2022-10-14 32.37 32.37 32.37 32.37 0.0M
2022-10-13 31.59 31.59 31.59 31.59 0.0M
2022-10-12 31.60 31.60 31.60 31.60 0.0M
2022-10-11 31.60 31.60 31.60 31.60 0.0M
2022-10-10 31.86 31.86 31.86 31.86 0.0M
2022-10-07 32.43 32.43 32.43 32.43 0.0M
2022-10-06 32.81 32.81 32.81 32.81 0.0M
2022-10-05 32.97 32.97 32.97 32.97 0.0M
2022-10-04 31.96 31.96 31.96 31.96 0.0M
2022-10-03 31.13 31.13 31.13 31.13 0.0M
2022-09-30 31.33 31.33 31.33 31.33 0.0M
2022-09-29 31.78 31.78 31.78 31.78 0.0M
2022-09-28 31.42 31.42 31.42 31.42 0.0M
2022-09-27 31.91 31.91 31.91 31.91 0.0M
2022-09-26 31.90 31.90 31.90 31.90 0.0M
2022-09-23 32.70 32.70 32.70 32.70 0.0M
2022-09-22 32.70 32.70 32.70 32.70 0.0M
2022-09-21 32.96 32.96 32.96 32.96 0.0M
2022-09-20 33.40 33.40 33.40 33.40 0.0M
2022-09-19 33.80 33.80 33.80 33.80 0.0M
2022-09-16 33.80 33.80 33.80 33.80 0.0M
2022-09-15 34.00 34.00 34.00 34.00 0.0M
2022-09-14 34.00 34.00 34.00 34.00 0.0M
2022-09-13 35.00 35.00 35.00 35.00 0.0M
2022-09-12 33.70 33.70 33.70 33.70 0.0M
2022-09-09 33.19 33.19 33.19 33.19 0.0M
2022-09-08 33.20 33.20 33.20 33.20 0.0M
2022-09-07 32.96 32.96 32.96 32.96 0.0M
2022-09-06 32.94 32.94 32.94 32.94 0.0M
2022-09-05 33.10 33.10 33.10 33.10 0.0M
2022-09-02 33.04 33.04 33.04 33.04 0.0M
2022-09-01 33.34 33.34 33.34 33.34 0.0M
2022-08-31 33.90 33.90 33.90 33.90 0.0M
2022-08-30 34.14 34.14 34.14 34.14 0.0M
2022-08-29 33.87 33.87 33.87 33.87 0.0M
2022-08-26 35.16 35.16 35.16 35.16 0.0M
2022-08-25 34.94 34.94 34.94 34.94 0.0M
2022-08-24 34.65 34.65 34.65 34.65 0.0M
2022-08-23 34.48 34.48 34.48 34.48 0.0M
2022-08-22 35.27 35.27 35.27 35.27 0.0M
2022-08-19 35.83 35.83 35.83 35.83 0.0M
2022-08-18 35.84 35.84 35.84 35.84 0.0M
2022-08-17 36.30 36.30 36.30 36.30 0.0M
2022-08-16 36.14 36.14 36.14 36.14 0.0M
2022-08-15 36.10 36.10 36.10 36.10 0.0M
2022-08-12 35.25 35.25 35.25 35.25 0.0M
2022-08-11 35.20 35.20 35.20 35.20 0.0M
2022-08-10 35.30 35.30 35.30 35.30 0.0M
2022-08-09 36.05 36.05 36.05 36.05 0.0M
2022-08-08 36.10 36.10 36.10 36.10 0.0M
2022-08-05 36.00 36.00 36.00 36.00 0.0M
2022-08-04 35.47 35.47 35.47 35.47 0.0M
2022-08-03 34.85 34.85 34.85 34.85 0.0M
2022-08-02 34.80 34.80 34.80 34.80 0.0M
2022-08-01 34.85 34.85 34.85 34.85 0.0M
2022-07-29 34.80 34.80 34.80 34.80 0.0M
2022-07-28 34.50 34.50 34.50 34.50 0.0M
2022-07-27 33.80 33.80 33.80 33.80 0.0M
2022-07-26 33.80 33.80 33.80 33.80 0.0M
2022-07-25 33.90 33.90 33.90 33.90 0.0M
2022-07-22 34.25 34.25 34.25 34.25 0.0M
2022-07-21 34.00 34.00 34.00 34.00 0.0M
2022-07-20 34.04 34.04 34.04 34.04 0.0M
2022-07-19 32.97 32.97 32.97 32.97 0.0M
2022-07-18 33.02 33.02 33.02 33.02 0.0M
2022-07-15 32.46 32.46 32.46 32.46 0.0M
2022-07-14 32.90 32.90 32.90 32.90 0.0M
2022-07-13 32.89 32.89 32.89 32.89 0.0M
2022-07-12 32.79 33.54 32.79 33.54 0.0M
2022-07-11 33.11 33.11 33.11 33.11 0.0M
2022-07-08 33.13 33.13 33.13 33.13 0.0M
2022-07-07 32.73 32.73 32.73 32.73 0.0M
2022-07-06 32.41 32.41 32.41 32.41 0.0M
2022-07-05 33.21 33.21 33.17 33.17 0.0M
2022-07-04 32.78 32.78 32.78 32.78 0.0M
2022-07-01 32.80 32.80 32.80 32.80 0.0M
2022-06-30 32.88 32.88 32.88 32.88 0.0M
2022-06-29 33.35 33.35 33.35 33.35 0.0M
2022-06-28 33.47 33.47 33.47 33.47 0.0M
2022-06-27 33.85 33.85 33.85 33.85 0.0M
2022-06-24 32.89 32.89 32.89 32.89 0.0M
2022-06-23 32.91 32.91 32.91 32.91 0.0M
2022-06-22 32.75 32.75 32.75 32.75 0.0M
2022-06-21 33.00 33.00 33.00 33.00 0.0M
2022-06-20 33.45 33.45 33.45 33.45 0.0M
2022-06-17 33.33 33.33 33.33 33.33 0.0M
2022-06-16 34.18 34.18 34.18 34.18 0.0M
2022-06-15 33.63 33.63 33.63 33.63 0.0M
2022-06-14 33.95 33.95 33.95 33.95 0.0M
2022-06-13 34.42 34.42 34.42 34.42 0.0M
2022-06-10 35.65 35.65 35.65 35.65 0.0M
2022-06-09 36.48 36.48 36.48 36.48 0.0M
2022-06-08 36.99 36.99 36.99 36.99 0.0M
2022-06-07 36.76 36.76 36.76 36.76 0.0M
2022-06-06 36.62 36.62 36.62 36.62 0.0M
2022-06-03 37.07 37.07 37.07 37.07 0.0M
2022-06-02 36.40 36.40 36.40 36.40 0.0M
2022-06-01 37.00 37.00 37.00 37.00 0.0M
2022-05-31 36.85 36.85 36.85 36.85 0.0M
2022-05-30 37.09 37.09 37.09 37.09 0.0M
2022-05-27 36.17 36.17 36.17 36.17 0.0M
2022-05-26 35.84 35.84 35.84 35.84 0.0M
2022-05-25 35.69 35.69 35.69 35.69 0.0M
2022-05-24 35.42 35.42 35.42 35.42 0.0M
2022-05-23 35.54 36.28 35.54 36.28 0.0M
2022-05-20 35.56 35.56 35.56 35.56 0.0M
2022-05-19 34.93 34.93 34.93 34.93 0.0M
2022-05-18 36.28 36.28 36.28 36.28 0.0M
2022-05-17 35.69 35.69 35.69 35.69 0.0M
2022-05-16 35.52 35.52 35.52 35.52 0.0M
2022-05-13 34.92 34.92 34.92 34.92 0.0M
2022-05-12 34.38 34.38 34.38 34.38 0.0M
2022-05-11 34.34 34.34 34.34 34.34 0.0M
2022-05-10 34.10 34.10 34.10 34.10 0.0M
2022-05-09 34.49 34.49 34.49 34.49 0.0M
2022-05-06 35.31 35.31 35.31 35.31 0.0M
2022-05-05 36.35 36.35 36.35 36.35 0.0M
2022-05-04 36.07 36.07 36.07 36.07 0.0M
2022-05-03 35.76 35.76 35.76 35.76 0.0M
2022-05-02 35.82 35.82 35.82 35.82 0.0M
2022-04-29 36.09 36.09 36.09 36.09 0.0M
2022-04-28 35.79 35.79 35.79 35.79 0.0M
2022-04-27 35.50 35.50 35.50 35.50 0.0M
2022-04-26 36.14 36.14 36.14 36.14 0.0M
2022-04-25 35.67 35.67 35.67 35.67 0.0M
2022-04-22 36.73 36.73 36.73 36.73 0.0M
2022-04-21 37.78 37.78 37.78 37.78 0.0M
2022-04-20 36.56 36.56 36.56 36.56 0.0M
2022-04-19 36.38 36.38 36.38 36.38 0.0M
2022-04-14 36.25 36.25 36.25 36.25 0.0M
2022-04-13 36.30 36.30 36.30 36.30 0.0M
2022-04-12 36.09 36.09 36.09 36.09 0.0M
2022-04-11 36.21 36.21 36.21 36.21 0.0M
2022-04-08 36.60 36.60 36.60 36.60 0.0M
2022-04-07 36.32 36.32 36.32 36.32 0.0M
2022-04-06 37.05 37.05 37.05 37.05 0.0M
2022-04-05 37.60 37.60 37.60 37.60 0.0M
2022-04-04 37.29 37.29 37.29 37.29 0.0M
2022-04-01 37.67 37.67 37.67 37.67 0.0M
2022-03-31 37.53 37.53 37.53 37.53 0.0M
2022-03-30 37.90 37.90 37.90 37.90 0.0M
2022-03-29 37.24 37.24 37.24 37.24 0.0M
2022-03-28 36.98 36.98 36.98 36.98 0.0M
2022-03-25 36.86 36.86 36.86 36.86 0.0M
2022-03-24 36.91 36.91 36.91 36.91 0.0M
2022-03-23 37.50 37.50 37.50 37.50 0.0M
2022-03-22 37.10 37.10 37.10 37.10 0.0M
2022-03-21 37.42 37.42 37.42 37.42 0.0M
2022-03-18 37.33 37.33 37.33 37.33 0.0M
2022-03-17 37.30 37.30 37.30 37.30 0.0M
2022-03-16 36.14 36.14 36.14 36.14 0.0M
2022-03-15 35.12 35.12 35.12 35.12 0.0M
2022-03-14 35.51 35.51 35.51 35.51 0.0M
2022-03-11 35.23 35.23 35.23 35.23 0.0M
2022-03-10 35.53 35.53 35.53 35.53 0.0M
2022-03-09 34.29 34.29 34.29 34.29 0.0M
2022-03-08 34.12 34.12 34.12 34.12 0.0M
2022-03-07 33.41 33.41 33.41 33.41 0.0M
2022-03-04 34.41 34.41 34.41 34.41 0.0M
2022-03-03 36.48 36.48 36.48 36.48 0.0M
2022-03-02 35.77 35.77 35.77 35.77 0.0M
2022-03-01 36.80 36.80 36.80 36.80 0.0M
2022-02-28 37.72 37.72 37.72 37.72 0.0M
2022-02-25 36.83 36.83 36.83 36.83 0.0M
2022-02-24 37.09 37.09 37.09 37.09 0.0M
2022-02-23 38.05 38.05 38.05 38.05 0.0M
2022-02-22 38.36 38.36 38.36 38.36 0.0M
2022-02-21 38.84 38.84 38.84 38.84 0.0M
2022-02-18 38.97 38.97 38.97 38.97 0.0M
2022-02-17 39.69 39.69 39.69 39.69 0.0M
2022-02-16 39.36 39.36 39.36 39.36 0.0M
2022-02-15 39.30 39.30 39.30 39.30 0.0M
2022-02-14 38.63 38.63 38.63 38.63 0.0M
2022-02-11 39.71 39.71 39.71 39.71 0.0M
2022-02-10 40.24 40.24 40.24 40.24 0.0M
2022-02-09 39.54 39.54 39.54 39.54 0.0M
2022-02-08 39.30 39.30 39.30 39.30 0.0M
2022-02-07 39.07 39.07 39.07 39.07 0.0M
2022-02-04 39.41 39.41 39.41 39.41 0.0M
2022-02-03 40.41 40.41 40.41 40.41 0.0M
2022-02-02 40.29 40.29 40.29 40.29 0.0M
2022-02-01 40.04 40.04 40.04 40.04 0.0M
2022-01-31 40.03 40.03 40.03 40.03 0.0M
2022-01-28 39.52 39.52 39.52 39.52 0.0M
2022-01-27 39.34 39.34 39.34 39.34 0.0M
2022-01-26 39.25 39.25 39.25 39.25 0.0M
2022-01-25 39.10 39.10 39.10 39.10 0.0M
2022-01-24 40.23 40.23 40.23 40.23 0.0M
2022-01-21 40.44 40.44 40.44 40.44 0.0M
2022-01-20 40.68 40.68 40.68 40.68 0.0M
2022-01-19 40.48 40.48 40.48 40.48 0.0M
2022-01-18 40.74 40.74 40.74 40.74 0.0M
2022-01-17 40.84 40.84 40.84 40.84 0.0M
2022-01-14 40.73 40.73 40.73 40.73 0.0M
2022-01-13 40.91 40.91 40.91 40.91 0.0M
2022-01-12 40.99 40.99 40.99 40.99 0.0M
2022-01-11 41.06 41.06 41.06 41.06 0.0M
2022-01-10 41.07 41.07 41.07 41.07 0.0M
2022-01-07 41.18 41.18 41.18 41.18 0.0M
2022-01-06 41.31 41.31 41.31 41.31 0.0M
2022-01-05 41.44 41.44 41.44 41.44 0.0M
2022-01-04 41.46 41.46 41.46 41.46 0.0M
2022-01-03 40.84 40.84 40.84 40.84 0.0M