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
2023-12-29 42.89 42.89 42.89 42.89 0.0M
2023-12-28 43.02 43.02 43.02 43.02 0.0M
2023-12-27 43.10 43.10 43.10 43.10 0.0M
2023-12-22 42.70 42.70 42.70 42.70 0.0M
2023-12-21 42.74 42.74 42.74 42.74 0.0M
2023-12-20 43.16 43.16 43.16 43.16 0.0M
2023-12-19 42.92 42.92 42.92 42.92 0.0M
2023-12-18 43.08 43.08 43.08 43.08 0.0M
2023-12-15 43.43 43.43 43.43 43.43 0.0M
2023-12-14 43.54 43.54 43.54 43.54 0.0M
2023-12-13 43.34 43.34 43.34 43.34 0.0M
2023-12-12 43.19 43.19 43.19 43.19 0.0M
2023-12-11 43.08 43.08 43.08 43.08 0.0M
2023-12-08 42.63 42.63 42.63 42.63 0.0M
2023-12-07 42.41 42.41 42.41 42.41 0.0M
2023-12-06 42.44 42.44 42.44 42.44 0.0M
2023-12-05 42.10 42.10 42.10 42.10 0.0M
2023-12-04 41.99 41.99 41.99 41.99 0.0M
2023-12-01 41.79 41.79 41.79 41.79 0.0M
2023-11-30 41.82 41.82 41.82 41.82 0.0M
2023-11-29 41.29 41.29 41.29 41.29 0.0M
2023-11-28 41.39 41.39 41.39 41.39 0.0M
2023-11-27 41.61 41.61 41.61 41.61 0.0M
2023-11-24 41.28 41.28 41.28 41.28 0.0M
2023-11-23 41.27 41.27 41.27 41.27 0.0M
2023-11-22 41.22 41.22 41.22 41.22 0.0M
2023-11-21 41.27 41.27 41.27 41.27 0.0M
2023-11-20 41.18 41.18 41.18 41.18 0.0M
2023-11-17 41.05 41.05 41.05 41.05 0.0M
2023-11-16 40.91 40.91 40.91 40.91 0.0M
2023-11-15 40.78 40.78 40.78 40.78 0.0M
2023-11-14 40.17 40.17 40.17 40.17 0.0M
2023-11-13 39.97 39.97 39.97 39.97 0.0M
2023-11-10 39.96 39.96 39.96 39.96 0.0M
2023-11-09 39.64 39.64 39.64 39.64 0.0M
2023-11-08 39.31 39.31 39.31 39.31 0.0M
2023-11-07 39.33 39.33 39.33 39.33 0.0M
2023-11-06 39.48 39.48 39.48 39.48 0.0M
2023-11-03 39.86 39.86 39.86 39.86 0.0M
2023-11-02 39.49 39.49 39.49 39.49 0.0M
2023-11-01 38.85 38.85 38.85 38.85 0.0M
2023-10-31 38.36 38.36 38.36 38.36 0.0M
2023-10-30 38.29 38.29 38.29 38.29 0.0M
2023-10-27 38.26 38.26 38.26 38.26 0.0M
2023-10-26 38.25 38.25 38.25 38.25 0.0M
2023-10-25 38.47 38.47 38.47 38.47 0.0M
2023-10-24 38.11 38.11 38.11 38.11 0.0M
2023-10-23 38.07 38.07 38.07 38.07 0.0M
2023-10-20 38.35 38.35 38.35 38.35 0.0M
2023-10-19 38.60 38.60 38.60 38.60 0.0M
2023-10-18 39.21 39.21 39.21 39.21 0.0M
2023-10-17 39.31 39.31 39.31 39.31 0.0M
2023-10-16 39.03 39.03 39.03 39.03 0.0M
2023-10-13 39.59 39.59 39.59 39.59 0.0M
2023-10-12 39.89 39.89 39.89 39.89 0.0M
2023-10-11 39.56 39.56 39.56 39.56 0.0M
2023-10-10 39.14 39.14 39.14 39.14 0.0M
2023-10-09 39.25 39.25 39.25 39.25 0.0M
2023-10-06 38.89 38.89 38.89 38.89 0.0M
2023-10-05 38.80 38.80 38.80 38.80 0.0M
2023-10-04 38.63 38.63 38.63 38.63 0.0M
2023-10-03 39.03 39.03 39.03 39.03 0.0M
2023-10-02 39.51 39.51 39.51 39.51 0.0M
2023-09-29 39.32 39.32 39.32 39.32 0.0M
2023-09-28 39.05 39.05 39.05 39.05 0.0M
2023-09-27 39.02 39.02 39.02 39.02 0.0M
2023-09-26 39.22 39.22 39.22 39.22 0.0M
2023-09-25 39.77 39.77 39.77 39.77 0.0M
2023-09-22 39.86 39.86 39.86 39.86 0.0M
2023-09-21 40.27 40.27 40.27 40.27 0.0M
2023-09-20 40.23 40.23 40.23 40.23 0.0M
2023-09-19 40.21 40.21 40.21 40.21 0.0M
2023-09-18 40.68 40.68 40.68 40.68 0.0M
2023-09-15 40.81 40.81 40.81 40.81 0.0M
2023-09-14 40.04 40.04 40.04 40.04 0.0M
2023-09-13 40.21 40.21 40.21 40.21 0.0M
2023-09-11 40.19 40.19 40.19 40.19 0.0M
2023-09-08 40.13 40.13 40.13 40.13 0.0M
2023-09-07 40.26 40.26 40.26 40.26 0.0M
2023-09-06 40.44 40.44 40.44 40.44 0.0M
2023-09-05 40.80 40.80 40.80 40.80 0.0M
2023-09-04 40.76 40.76 40.76 40.76 0.0M
2023-09-01 40.87 40.87 40.87 40.87 0.0M
2023-08-31 41.17 41.17 41.17 41.17 0.0M
2023-08-30 41.21 41.21 41.21 41.21 0.0M
2023-08-29 40.89 40.89 40.89 40.89 0.0M
2023-08-28 40.49 40.49 40.49 40.49 0.0M
2023-08-25 40.22 40.22 40.22 40.22 0.0M
2023-08-24 40.53 40.53 40.53 40.53 0.0M
2023-08-23 40.57 40.57 40.57 40.57 0.0M
2023-08-22 40.22 40.22 40.22 40.22 0.0M
2023-08-21 40.02 40.02 40.02 40.02 0.0M
2023-08-18 39.97 39.97 39.97 39.97 0.0M
2023-08-17 40.50 40.50 40.50 40.50 0.0M
2023-08-16 40.60 40.60 40.60 40.60 0.0M
2023-08-15 40.91 40.91 40.91 40.91 0.0M
2023-08-14 41.09 41.09 41.09 41.09 0.0M
2023-08-11 41.44 41.44 41.44 41.44 0.0M
2023-08-10 41.12 41.12 41.12 41.12 0.0M
2023-08-09 40.96 40.96 40.96 40.96 0.0M
2023-08-08 41.21 41.21 41.21 41.21 0.0M
2023-08-07 41.05 41.05 41.05 41.05 0.0M
2023-08-04 40.94 40.94 40.94 40.94 0.0M
2023-08-03 41.14 41.14 41.14 41.14 0.0M
2023-08-02 41.68 41.68 41.68 41.68 0.0M
2023-08-01 42.49 42.49 42.49 42.49 0.0M
2023-07-31 42.37 42.37 42.37 42.37 0.0M
2023-07-28 42.00 42.00 42.00 42.00 0.0M
2023-07-27 41.28 41.28 41.28 41.28 0.0M
2023-07-26 41.46 41.46 41.46 41.46 0.0M
2023-07-25 41.57 41.57 41.57 41.57 0.0M
2023-07-24 41.87 41.87 41.87 41.87 0.0M
2023-07-21 41.42 41.42 41.42 41.42 0.0M
2023-07-20 41.32 41.32 41.32 41.32 0.0M
2023-07-19 41.69 41.69 41.69 41.69 0.0M
2023-07-18 41.34 41.34 41.34 41.34 0.0M
2023-07-17 41.47 41.47 41.47 41.47 0.0M
2023-07-14 41.75 41.75 41.75 41.75 0.0M
2023-07-13 41.39 41.39 41.39 41.39 0.0M
2023-07-12 40.76 40.76 40.76 40.76 0.0M
2023-07-11 40.37 40.37 40.37 40.37 0.0M
2023-07-10 40.17 40.17 40.17 40.17 0.0M
2023-07-07 40.10 40.10 40.10 40.10 0.0M
2023-07-06 41.02 41.02 41.02 41.02 0.0M
2023-07-05 41.90 41.90 41.90 41.90 0.0M
2023-07-04 41.88 41.88 41.88 41.88 0.0M
2023-07-03 41.93 41.93 41.93 41.93 0.0M
2023-06-30 41.33 41.33 41.33 41.33 0.0M
2023-06-29 41.14 41.14 41.14 41.14 0.0M
2023-06-28 40.96 40.96 40.96 40.96 0.0M
2023-06-27 40.54 40.54 40.54 40.54 0.0M
2023-06-26 40.34 40.34 40.34 40.34 0.0M
2023-06-23 40.81 40.81 40.81 40.81 0.0M
2023-06-22 40.75 40.75 40.75 40.75 0.0M
2023-06-21 41.15 41.15 41.15 41.15 0.0M
2023-06-20 41.39 41.39 41.39 41.39 0.0M
2023-06-19 42.41 42.41 42.41 42.41 0.0M
2023-06-16 42.28 42.28 42.28 42.28 0.0M
2023-06-15 42.23 42.23 42.23 42.23 0.0M
2023-06-14 42.04 42.04 42.04 42.04 0.0M
2023-06-13 41.73 41.73 41.73 41.73 0.0M
2023-06-12 41.46 41.46 41.46 41.46 0.0M
2023-06-09 41.62 41.62 41.62 41.62 0.0M
2023-06-08 41.40 41.40 41.40 41.40 0.0M
2023-06-07 41.62 41.62 41.62 41.62 0.0M
2023-06-06 41.33 41.33 41.33 41.33 0.0M
2023-06-05 41.93 41.93 41.93 41.93 0.0M
2023-06-02 41.35 41.35 41.35 41.35 0.0M
2023-06-01 40.95 40.95 40.95 40.95 0.0M
2023-05-31 41.54 41.54 41.54 41.54 0.0M
2023-05-30 42.20 42.20 42.20 42.20 0.0M
2023-05-29 42.07 42.07 42.07 42.07 0.0M
2023-05-26 41.33 41.33 41.33 41.33 0.0M
2023-05-25 41.21 41.21 41.21 41.21 0.0M
2023-05-24 41.66 41.66 41.66 41.66 0.0M
2023-05-23 42.42 42.42 42.42 42.42 0.0M
2023-05-22 42.38 42.38 42.38 42.38 0.0M
2023-05-19 42.63 42.63 42.63 42.63 0.0M
2023-05-18 41.93 41.93 41.93 41.93 0.0M
2023-05-17 41.59 41.59 41.59 41.59 0.0M
2023-05-16 41.58 41.58 41.58 41.58 0.0M
2023-05-15 41.71 41.71 41.71 41.71 0.0M
2023-05-12 41.58 41.58 41.58 41.58 0.0M
2023-05-11 41.70 41.70 41.70 41.70 0.0M
2023-05-10 41.58 41.58 41.58 41.58 0.0M
2023-05-09 41.91 41.91 41.91 41.91 0.0M
2023-05-08 41.69 41.69 41.69 41.69 0.0M
2023-05-05 41.21 41.21 41.21 41.21 0.0M
2023-05-04 41.06 41.06 41.06 41.06 0.0M
2023-05-03 41.18 41.18 41.18 41.18 0.0M
2023-05-02 41.77 41.77 41.77 41.77 0.0M
2023-04-28 41.84 41.84 41.84 41.84 0.0M
2023-04-27 41.30 41.30 41.30 41.30 0.0M
2023-04-26 41.36 41.36 41.36 41.36 0.0M
2023-04-25 41.86 41.86 41.86 41.86 0.0M
2023-04-24 41.87 41.87 41.87 41.87 0.0M
2023-04-21 41.77 41.77 41.77 41.77 0.0M
2023-04-20 41.79 41.79 41.79 41.79 0.0M
2023-04-19 41.78 41.78 41.78 41.78 0.0M
2023-04-18 41.61 41.61 41.61 41.61 0.0M
2023-04-17 41.85 41.85 41.85 41.85 0.0M
2023-04-14 41.51 41.51 41.51 41.51 0.0M
2023-04-13 41.21 41.21 41.21 41.21 0.0M
2023-04-12 41.15 41.15 41.15 41.15 0.0M
2023-04-11 41.18 41.18 41.18 41.18 0.0M
2023-04-06 40.90 40.90 40.90 40.90 0.0M
2023-04-05 40.99 40.99 40.99 40.99 0.0M
2023-04-04 41.03 41.03 41.03 41.03 0.0M
2023-04-03 41.22 41.22 41.22 41.22 0.0M
2023-03-31 40.76 40.76 40.76 40.76 0.0M
2023-03-30 40.39 40.39 40.39 40.39 0.0M
2023-03-29 39.70 39.70 39.70 39.70 0.0M
2023-03-28 39.61 39.61 39.61 39.61 0.0M
2023-03-27 39.50 39.50 39.50 39.50 0.0M
2023-03-24 39.75 39.75 39.75 39.75 0.0M
2023-03-23 39.48 39.48 39.48 39.48 0.0M
2023-03-22 39.79 39.79 39.79 39.79 0.0M
2023-03-21 39.30 39.30 39.30 39.30 0.0M
2023-03-20 38.50 38.50 38.50 38.50 0.0M
2023-03-17 38.85 38.85 38.85 38.85 0.0M
2023-03-16 38.83 38.83 38.83 38.83 0.0M
2023-03-15 39.15 39.15 39.15 39.15 0.0M
2023-03-14 39.70 39.70 39.70 39.70 0.0M
2023-03-13 39.98 39.98 39.98 39.98 0.0M
2023-03-10 39.99 39.99 39.99 39.99 0.0M
2023-03-09 40.72 40.72 40.72 40.72 0.0M
2023-03-08 40.62 40.62 40.62 40.62 0.0M
2023-03-07 40.98 40.98 40.98 40.98 0.0M
2023-03-06 40.97 40.97 40.97 40.97 0.0M
2023-03-03 40.42 40.42 40.42 40.42 0.0M
2023-03-02 40.17 40.17 40.17 40.17 0.0M
2023-03-01 40.11 40.11 40.11 40.11 0.0M
2023-02-28 40.31 40.31 40.31 40.31 0.0M
2023-02-27 39.95 39.95 39.95 39.95 0.0M
2023-02-24 40.74 40.74 40.74 40.74 0.0M
2023-02-23 40.41 40.41 40.41 40.41 0.0M
2023-02-22 40.34 40.34 40.34 40.34 0.0M
2023-02-21 40.68 40.68 40.68 40.68 0.0M
2023-02-20 40.74 40.74 40.74 40.74 0.0M
2023-02-17 40.70 40.70 40.70 40.70 0.0M
2023-02-16 40.88 40.88 40.88 40.88 0.0M
2023-02-15 40.46 40.46 40.46 40.46 0.0M
2023-02-14 40.38 40.38 40.38 40.38 0.0M
2023-02-13 39.97 39.97 39.97 39.97 0.0M
2023-02-10 40.18 40.18 40.18 40.18 0.0M
2023-02-09 40.26 40.26 40.26 40.26 0.0M
2023-02-08 40.14 40.14 40.14 40.14 0.0M
2023-02-07 40.09 40.09 40.09 40.09 0.0M
2023-02-06 40.19 40.19 40.19 40.19 0.0M
2023-02-03 40.29 40.29 40.29 40.29 0.0M
2023-02-02 39.77 39.77 39.77 39.77 0.0M
2023-02-01 39.66 39.66 39.66 39.66 0.0M
2023-01-31 39.22 39.22 39.22 39.22 0.0M
2023-01-30 39.36 39.36 39.36 39.36 0.0M
2023-01-27 39.80 39.80 39.80 39.80 0.0M
2023-01-26 39.55 39.55 39.55 39.55 0.0M
2023-01-25 39.33 39.33 39.33 39.33 0.0M
2023-01-24 39.35 39.35 39.35 39.35 0.0M
2023-01-23 39.06 39.06 39.06 39.06 0.0M
2023-01-20 38.95 38.95 38.95 38.95 0.0M
2023-01-19 39.09 39.09 39.09 39.09 0.0M
2023-01-18 39.59 39.59 39.59 39.59 0.0M
2023-01-17 39.49 39.49 39.49 39.49 0.0M
2023-01-16 39.52 39.52 39.52 39.52 0.0M
2023-01-13 39.16 39.16 39.16 39.16 0.0M
2023-01-12 38.75 38.75 38.75 38.75 0.0M
2023-01-11 38.62 38.62 38.62 38.62 0.0M
2023-01-10 38.24 38.24 38.24 38.24 0.0M
2023-01-09 38.08 38.08 38.08 38.08 0.0M
2023-01-06 37.58 37.58 37.58 37.58 0.0M
2023-01-05 37.56 37.56 37.56 37.56 0.0M
2023-01-04 36.67 36.67 36.67 36.67 0.0M
2023-01-03 36.74 36.74 36.74 36.74 0.0M
2023-01-02 35.94 35.94 35.94 35.94 0.0M