SPDR ICE BofA 0-5 Year EM USD Government Bond EUR Hdg UCITS ETF

SPEMHE
🏛️ germany →
30.18
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 26.96 27.07 26.96 27.07 0.0M
2022-12-29 27.07 27.07 26.96 26.96 0.0M
2022-12-28 26.96 27.08 26.86 27.08 0.0M
2022-12-27 26.98 27.12 26.98 27.11 0.0M
2022-12-23 27.08 27.17 27.08 27.08 0.0M
2022-12-22 27.16 27.30 27.16 27.19 0.0M
2022-12-21 27.00 27.28 27.00 27.28 0.0M
2022-12-20 26.98 27.10 26.98 27.10 0.0M
2022-12-19 26.98 26.98 26.98 26.98 0.0M
2022-12-16 27.02 27.10 27.02 27.10 0.0M
2022-12-15 27.20 27.20 27.19 27.19 0.0M
2022-12-14 27.22 27.34 27.22 27.34 0.0M
2022-12-13 27.03 27.37 27.03 27.22 0.0M
2022-12-12 27.08 27.18 27.03 27.03 0.0M
2022-12-09 27.11 27.28 27.11 27.28 0.0M
2022-12-08 27.11 27.28 27.11 27.28 0.0M
2022-12-07 27.00 27.24 27.00 27.24 0.0M
2022-12-06 27.12 27.18 27.12 27.12 0.0M
2022-12-05 27.13 27.30 27.13 27.28 0.0M
2022-12-02 27.12 27.12 27.12 27.12 0.0M
2022-12-01 26.93 26.93 26.93 26.93 0.0M
2022-11-30 26.97 26.97 26.97 26.97 0.0M
2022-11-29 26.98 27.15 26.97 26.97 0.0M
2022-11-28 26.99 27.12 26.98 26.98 0.0M
2022-11-25 26.99 27.07 26.99 27.07 0.0M
2022-11-24 26.98 27.12 26.98 27.11 0.0M
2022-11-23 26.92 27.04 26.92 27.04 0.0M
2022-11-22 26.87 26.92 26.87 26.92 0.0M
2022-11-21 26.79 27.02 26.79 26.87 0.0M
2022-11-18 26.81 26.92 26.81 26.92 0.0M
2022-11-17 26.87 27.03 26.87 26.92 0.0M
2022-11-16 26.89 26.89 26.87 26.87 0.0M
2022-11-15 26.77 27.06 26.77 27.00 0.0M
2022-11-14 26.88 26.96 26.77 26.77 0.0M
2022-11-11 27.01 27.02 26.88 26.88 0.0M
2022-11-10 26.64 27.01 26.64 27.01 0.0M
2022-11-09 26.60 26.76 26.60 26.64 0.0M
2022-11-08 26.54 26.73 26.54 26.60 0.0M
2022-11-07 26.53 26.69 26.53 26.69 0.0M
2022-11-04 26.41 26.65 26.41 26.53 0.0M
2022-11-03 26.53 26.54 26.41 26.41 0.0M
2022-11-02 26.49 26.65 26.49 26.65 0.0M
2022-11-01 26.38 26.66 26.38 26.66 0.0M
2022-10-31 26.36 26.59 26.36 26.56 0.0M
2022-10-28 26.65 26.65 26.65 26.65 0.0M
2022-10-27 26.50 26.50 26.50 26.50 0.0M
2022-10-26 26.46 26.46 26.46 26.46 0.0M
2022-10-25 26.31 26.58 26.31 26.58 0.0M
2022-10-24 26.29 26.29 26.29 26.29 0.0M
2022-10-21 26.30 26.30 26.30 26.30 0.0M
2022-10-20 26.34 26.34 26.34 26.34 0.0M
2022-10-19 26.33 26.45 26.33 26.41 0.0M
2022-10-18 26.33 26.54 26.33 26.33 0.0M
2022-10-17 26.19 26.49 26.19 26.49 0.0M
2022-10-14 26.36 26.53 26.35 26.35 0.0M
2022-10-13 26.34 26.55 26.28 26.41 0.0M
2022-10-12 26.39 26.46 26.39 26.44 0.0M
2022-10-11 26.33 26.50 26.33 26.39 0.0M
2022-10-10 26.36 26.43 26.33 26.33 0.0M
2022-10-07 26.49 26.49 26.49 26.49 0.0M
2022-10-06 26.51 26.51 26.51 26.51 0.0M
2022-10-05 26.67 26.76 26.51 26.51 0.0M
2022-10-04 26.52 26.52 26.52 26.52 0.0M
2022-10-03 26.40 26.40 26.40 26.40 0.0M
2022-09-30 26.57 26.57 26.57 26.57 0.0M
2022-09-29 26.60 26.60 26.60 26.60 0.0M
2022-09-28 26.42 26.60 26.31 26.60 0.0M
2022-09-27 26.54 26.58 26.42 26.42 0.0M
2022-09-26 26.65 26.65 26.60 26.60 0.0M
2022-09-23 26.78 26.84 26.74 26.77 0.0M
2022-09-22 26.88 26.88 26.78 26.78 0.0M
2022-09-21 26.84 27.05 26.84 27.05 0.0M
2022-09-20 26.95 27.00 26.95 27.00 0.0M
2022-09-19 26.91 27.08 26.91 27.08 0.0M
2022-09-16 26.96 26.99 26.96 26.99 0.0M
2022-09-15 27.05 27.14 26.96 26.96 0.0M
2022-09-14 26.94 27.10 26.94 27.05 0.0M
2022-09-13 27.26 27.34 27.11 27.11 0.0M
2022-09-12 27.20 27.38 27.20 27.38 0.0M
2022-09-09 27.19 27.31 27.19 27.31 0.0M
2022-09-08 27.14 27.34 27.14 27.26 0.0M
2022-09-07 27.06 27.06 27.06 27.06 0.0M
2022-09-06 27.08 27.08 27.08 27.08 0.0M
2022-09-05 27.11 27.12 27.00 27.00 0.0M
2022-09-02 26.92 26.92 26.92 26.92 0.0M
2022-09-01 27.01 27.01 27.01 27.01 0.0M
2022-08-31 27.04 27.04 27.04 27.04 0.0M
2022-08-30 27.09 27.09 27.09 27.09 0.0M
2022-08-29 27.12 27.12 27.12 27.12 0.0M
2022-08-26 27.25 27.25 27.25 27.25 0.0M
2022-08-25 27.42 27.48 27.42 27.48 0.0M
2022-08-24 27.28 27.28 27.28 27.28 0.0M
2022-08-23 27.03 27.03 27.03 27.03 0.0M
2022-08-22 27.20 27.21 27.20 27.20 0.0M
2022-08-19 27.30 27.30 27.09 27.09 0.0M
2022-08-18 27.23 27.36 27.23 27.28 0.0M
2022-08-17 27.36 27.40 27.36 27.40 0.0M
2022-08-16 27.43 27.50 27.43 27.45 0.0M
2022-08-15 27.46 27.56 27.43 27.43 0.0M
2022-08-12 27.45 27.56 27.45 27.46 0.0M
2022-08-11 27.60 27.72 27.45 27.45 0.0M
2022-08-10 27.28 27.51 27.27 27.51 0.0M
2022-08-09 27.38 27.60 27.38 27.60 0.0M
2022-08-08 27.16 27.50 27.16 27.50 0.0M
2022-08-05 27.27 27.27 27.27 27.27 0.0M
2022-08-04 27.13 27.37 27.13 27.37 0.0M
2022-08-03 27.12 27.25 27.12 27.25 0.0M
2022-08-02 27.21 27.32 27.21 27.27 0.0M
2022-08-01 27.22 27.28 27.21 27.21 0.0M
2022-07-29 27.12 27.24 27.12 27.22 0.0M
2022-07-28 26.99 27.12 26.99 27.12 0.0M
2022-07-27 26.92 27.03 26.92 27.03 0.0M
2022-07-26 26.99 27.10 26.99 27.03 0.0M
2022-07-25 27.02 27.10 27.02 27.09 0.0M
2022-07-22 26.87 26.87 26.87 26.87 0.0M
2022-07-21 26.87 26.98 26.87 26.98 0.0M
2022-07-20 26.81 26.87 26.81 26.87 0.0M
2022-07-19 26.73 26.82 26.73 26.78 0.0M
2022-07-18 26.78 26.92 26.78 26.90 0.0M
2022-07-15 26.64 26.77 26.64 26.77 0.0M
2022-07-14 26.71 26.71 26.64 26.64 0.0M
2022-07-13 26.75 26.90 26.69 26.90 0.0M
2022-07-12 26.90 26.90 26.88 26.88 0.0M
2022-07-11 26.93 27.02 26.90 26.90 0.0M
2022-07-08 27.08 27.09 27.08 27.08 0.0M
2022-07-07 26.92 27.09 26.92 27.09 0.0M
2022-07-06 26.91 27.10 26.91 26.92 0.0M
2022-07-05 26.97 27.01 26.91 26.91 0.0M
2022-07-04 26.99 27.14 26.99 27.14 0.0M
2022-07-01 26.82 26.82 26.82 26.82 0.0M
2022-06-30 26.83 26.92 26.83 26.92 0.0M
2022-06-29 26.83 26.83 26.83 26.83 0.0M
2022-06-28 26.91 26.98 26.91 26.98 0.0M
2022-06-27 27.01 27.03 27.01 27.03 0.0M
2022-06-24 27.00 27.13 27.00 27.01 0.0M
2022-06-23 26.91 27.10 26.91 27.10 0.0M
2022-06-22 26.88 26.94 26.86 26.94 0.0M
2022-06-21 26.79 26.95 26.79 26.95 0.0M
2022-06-20 26.77 26.96 26.77 26.79 0.0M
2022-06-17 26.72 26.94 26.72 26.94 0.0M
2022-06-16 26.72 26.93 26.72 26.74 0.0M
2022-06-15 26.58 26.83 26.58 26.83 0.0M
2022-06-14 26.47 26.69 26.47 26.58 0.0M
2022-06-13 26.97 26.97 26.84 26.84 0.0M
2022-06-10 27.21 27.23 27.06 27.06 0.0M
2022-06-09 27.29 27.36 27.29 27.36 0.0M
2022-06-08 27.39 27.39 27.39 27.39 0.0M
2022-06-07 27.29 27.39 27.29 27.39 0.0M
2022-06-06 27.43 27.60 27.43 27.60 0.0M
2022-06-03 27.44 27.60 27.44 27.60 0.0M
2022-06-02 27.32 27.54 27.32 27.44 0.0M
2022-06-01 27.39 27.57 27.39 27.57 0.0M
2022-05-31 27.46 27.61 27.46 27.57 0.0M
2022-05-30 27.50 27.62 27.50 27.61 0.0M
2022-05-27 27.47 27.65 27.47 27.65 0.0M
2022-05-26 27.41 27.63 27.41 27.63 0.0M
2022-05-25 27.33 27.33 27.33 27.33 0.0M
2022-05-24 27.33 27.40 27.33 27.39 0.0M
2022-05-23 27.25 27.48 27.25 27.44 0.0M
2022-05-20 27.23 27.40 27.23 27.40 0.0M
2022-05-19 27.30 27.33 27.23 27.23 0.0M
2022-05-18 27.30 27.41 27.30 27.30 0.0M
2022-05-17 27.30 27.42 27.30 27.42 0.0M
2022-05-16 27.33 27.43 27.33 27.43 0.0M
2022-05-13 27.30 27.45 27.30 27.45 0.0M
2022-05-12 27.25 27.38 27.25 27.30 0.0M
2022-05-11 27.25 27.44 27.25 27.29 0.0M
2022-05-10 27.22 27.36 27.22 27.36 0.0M
2022-05-09 27.31 27.34 27.31 27.34 0.0M
2022-05-06 27.34 27.34 27.34 27.34 0.0M
2022-05-05 27.38 27.66 27.38 27.66 0.0M
2022-05-04 27.14 27.38 27.14 27.38 0.0M
2022-05-03 27.13 27.27 27.13 27.14 0.0M
2022-05-02 27.22 27.28 27.22 27.28 0.0M
2022-04-29 27.33 27.33 27.22 27.22 0.0M
2022-04-28 27.37 27.51 27.37 27.51 0.0M
2022-04-27 27.46 27.46 27.37 27.37 0.0M
2022-04-26 27.38 27.61 27.38 27.60 0.0M
2022-04-25 27.45 27.53 27.45 27.48 0.0M
2022-04-22 27.60 27.61 27.45 27.45 0.0M
2022-04-21 27.54 27.71 27.54 27.71 0.0M
2022-04-20 27.60 27.62 27.54 27.54 0.0M
2022-04-19 27.67 27.69 27.67 27.69 0.0M
2022-04-14 27.74 27.74 27.74 27.74 0.0M
2022-04-13 27.76 27.83 27.76 27.83 0.0M
2022-04-12 27.70 27.70 27.70 27.70 0.0M
2022-04-11 27.81 27.86 27.81 27.85 0.0M
2022-04-08 27.84 27.97 27.84 27.97 0.0M
2022-04-07 27.78 28.05 27.78 27.84 0.0M
2022-04-06 27.92 27.94 27.89 27.89 0.0M
2022-04-05 28.02 28.09 27.92 27.92 0.0M
2022-04-04 27.82 28.02 27.82 28.02 0.0M
2022-04-01 27.93 27.93 27.93 27.93 0.0M
2022-03-31 28.01 28.01 27.93 27.93 0.0M
2022-03-30 27.97 28.11 27.97 28.01 0.0M
2022-03-29 27.72 27.97 27.72 27.97 0.0M
2022-03-28 27.69 27.83 27.69 27.72 0.0M
2022-03-25 27.67 27.67 27.67 27.67 0.0M
2022-03-24 27.66 27.77 27.66 27.76 0.0M
2022-03-23 27.59 27.76 27.59 27.76 0.0M
2022-03-22 27.76 27.76 27.68 27.68 0.0M
2022-03-21 27.93 27.96 27.76 27.76 0.0M
2022-03-18 27.91 28.12 27.91 28.12 0.0M
2022-03-17 27.79 28.11 27.79 27.91 0.0M
2022-03-16 27.55 28.03 27.55 27.79 0.0M
2022-03-15 27.26 27.53 27.26 27.53 0.0M
2022-03-14 27.55 27.62 27.55 27.62 0.0M
2022-03-11 27.57 27.66 27.55 27.55 0.0M
2022-03-10 27.57 27.65 27.57 27.65 0.0M
2022-03-09 27.12 27.61 27.12 27.58 0.0M
2022-03-08 26.95 27.33 26.95 27.33 0.0M
2022-03-07 27.13 27.36 27.13 27.30 0.0M
2022-03-04 27.43 27.43 27.43 27.43 0.0M
2022-03-03 27.90 28.03 27.78 27.78 0.0M
2022-03-02 27.83 28.01 27.83 27.90 0.0M
2022-03-01 27.78 28.32 27.78 28.01 0.0M
2022-02-28 28.43 28.43 28.43 28.43 0.0M
2022-02-25 28.22 28.76 28.22 28.76 0.0M
2022-02-24 28.62 28.62 28.13 28.18 0.0M
2022-02-23 29.10 29.21 28.99 28.99 0.0M
2022-02-22 28.91 29.27 28.91 29.10 0.0M
2022-02-21 29.22 29.34 28.73 28.73 0.0M
2022-02-18 29.21 29.35 29.21 29.35 0.0M
2022-02-17 29.25 29.37 29.21 29.21 0.0M
2022-02-16 29.24 29.41 29.24 29.25 0.0M
2022-02-15 29.17 29.38 29.17 29.38 0.0M
2022-02-14 29.21 29.30 29.17 29.17 0.0M
2022-02-11 29.35 29.36 29.21 29.21 0.0M
2022-02-10 29.37 29.47 29.37 29.47 0.0M
2022-02-09 29.30 29.53 29.30 29.37 0.0M
2022-02-08 29.35 29.50 29.30 29.30 0.0M
2022-02-07 29.32 29.43 29.32 29.35 0.0M
2022-02-04 29.43 29.56 29.32 29.32 0.0M
2022-02-03 29.45 29.57 29.43 29.43 0.0M
2022-02-02 29.36 29.59 29.36 29.45 0.0M
2022-02-01 29.34 29.52 29.34 29.51 0.0M
2022-01-31 29.33 29.48 29.33 29.48 0.0M
2022-01-28 29.39 29.47 29.33 29.33 0.0M
2022-01-27 29.40 29.57 29.40 29.57 0.0M
2022-01-26 29.33 29.55 29.33 29.40 0.0M
2022-01-25 29.28 29.48 29.28 29.33 0.0M
2022-01-24 29.43 29.55 29.09 29.09 0.0M
2022-01-21 29.36 29.60 29.36 29.43 0.0M
2022-01-20 29.32 29.53 29.32 29.36 0.0M
2022-01-19 29.28 29.50 29.28 29.32 0.0M
2022-01-18 29.36 29.47 29.36 29.43 0.0M
2022-01-17 29.41 29.54 29.41 29.50 0.0M
2022-01-14 29.47 29.61 29.41 29.41 0.0M
2022-01-13 29.49 29.65 29.49 29.63 0.0M
2022-01-12 29.44 29.65 29.44 29.65 0.0M
2022-01-11 29.42 29.62 29.42 29.44 0.0M
2022-01-10 29.46 29.59 29.42 29.42 0.0M
2022-01-07 29.48 29.62 29.48 29.60 0.0M
2022-01-06 29.60 29.60 29.48 29.48 0.0M
2022-01-05 29.61 29.78 29.60 29.60 0.0M
2022-01-04 29.60 29.61 29.60 29.61 0.0M
2022-01-03 29.63 29.76 29.63 29.74 0.0M