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
2023-12-29 28.03 28.03 28.03 28.03 0.0M
2023-12-28 27.99 28.22 27.99 28.03 0.0M
2023-12-27 27.98 28.11 27.98 28.11 0.0M
2023-12-22 27.96 28.14 27.96 27.98 0.0M
2023-12-21 27.98 28.16 27.96 27.96 0.0M
2023-12-20 28.00 28.16 27.98 27.98 0.0M
2023-12-19 27.93 28.14 27.93 28.14 0.0M
2023-12-18 27.92 28.09 27.92 28.09 0.0M
2023-12-15 27.91 28.11 27.91 27.92 0.0M
2023-12-14 27.69 28.08 27.69 28.08 0.0M
2023-12-13 27.63 27.82 27.63 27.69 0.0M
2023-12-12 27.87 27.87 27.79 27.79 0.0M
2023-12-11 27.67 27.81 27.67 27.81 0.0M
2023-12-08 27.70 27.70 27.70 27.70 0.0M
2023-12-07 27.85 27.85 27.85 27.85 0.0M
2023-12-06 27.69 27.69 27.69 27.69 0.0M
2023-12-05 27.62 27.83 27.62 27.69 0.0M
2023-12-04 27.83 27.83 27.75 27.75 0.0M
2023-12-01 27.70 27.70 27.63 27.63 0.0M
2023-11-30 27.60 27.79 27.55 27.55 0.0M
2023-11-29 27.78 27.79 27.75 27.75 0.0M
2023-11-28 27.47 27.64 27.47 27.48 0.0M
2023-11-27 27.47 27.62 27.47 27.62 0.0M
2023-11-24 27.62 27.62 27.62 27.62 0.0M
2023-11-23 27.42 27.52 27.42 27.52 0.0M
2023-11-22 27.45 27.62 27.42 27.42 0.0M
2023-11-21 27.64 27.64 27.58 27.58 0.0M
2023-11-20 27.38 27.58 27.38 27.40 0.0M
2023-11-17 27.36 27.62 27.36 27.54 0.0M
2023-11-16 27.35 27.52 27.35 27.52 0.0M
2023-11-15 27.37 27.55 27.37 27.47 0.0M
2023-11-14 27.32 27.51 27.32 27.51 0.0M
2023-11-13 27.17 27.32 27.14 27.14 0.0M
2023-11-10 27.21 27.30 27.21 27.30 0.0M
2023-11-09 27.27 27.39 27.27 27.36 0.0M
2023-11-08 27.38 27.38 27.27 27.27 0.0M
2023-11-07 27.24 27.38 27.22 27.22 0.0M
2023-11-06 27.36 27.46 27.36 27.43 0.0M
2023-11-03 27.36 27.50 27.36 27.50 0.0M
2023-11-02 27.36 27.41 27.36 27.41 0.0M
2023-11-01 27.03 27.03 27.03 27.03 0.0M
2023-10-31 27.00 27.21 27.00 27.03 0.0M
2023-10-30 27.00 27.18 27.00 27.18 0.0M
2023-10-27 26.97 27.15 26.97 27.00 0.0M
2023-10-26 26.97 27.03 26.97 27.03 0.0M
2023-10-25 26.95 27.13 26.93 26.93 0.0M
2023-10-24 27.13 27.13 27.10 27.10 0.0M
2023-10-23 26.85 26.97 26.85 26.95 0.0M
2023-10-20 26.94 26.98 26.94 26.98 0.0M
2023-10-19 26.82 26.99 26.82 26.99 0.0M
2023-10-18 27.03 27.03 26.99 26.99 0.0M
2023-10-17 26.94 27.03 26.94 27.03 0.0M
2023-10-16 26.95 27.08 26.95 27.07 0.0M
2023-10-13 26.96 27.13 26.96 27.13 0.0M
2023-10-12 27.02 27.20 27.02 27.11 0.0M
2023-10-11 27.03 27.19 27.03 27.17 0.0M
2023-10-10 26.94 27.17 26.94 27.03 0.0M
2023-10-09 27.00 27.00 27.00 27.00 0.0M
2023-10-06 26.92 27.03 26.92 26.92 0.0M
2023-10-05 26.86 27.09 26.86 27.08 0.0M
2023-10-04 26.87 27.03 26.87 27.03 0.0M
2023-10-03 26.95 27.06 26.87 26.87 0.0M
2023-10-02 27.01 27.10 27.01 27.10 0.0M
2023-09-29 26.95 27.01 26.95 27.01 0.0M
2023-09-28 26.98 26.98 26.95 26.95 0.0M
2023-09-27 27.03 27.21 27.03 27.21 0.0M
2023-09-26 27.02 27.19 27.02 27.03 0.0M
2023-09-25 27.05 27.20 27.02 27.02 0.0M
2023-09-22 27.03 27.18 27.03 27.05 0.0M
2023-09-21 27.15 27.21 27.15 27.21 0.0M
2023-09-20 27.09 27.31 27.09 27.15 0.0M
2023-09-19 27.10 27.26 27.10 27.26 0.0M
2023-09-18 27.12 27.25 27.12 27.25 0.0M
2023-09-15 27.15 27.27 27.15 27.27 0.0M
2023-09-14 27.13 27.29 27.13 27.29 0.0M
2023-09-13 27.24 27.26 27.24 27.26 0.0M
2023-09-12 27.10 27.25 27.10 27.25 0.0M
2023-09-11 27.13 27.27 27.10 27.10 0.0M
2023-09-08 27.09 27.28 27.09 27.28 0.0M
2023-09-07 27.22 27.23 27.22 27.23 0.0M
2023-09-06 27.07 27.07 27.07 27.07 0.0M
2023-09-05 27.15 27.29 27.15 27.21 0.0M
2023-09-04 27.17 27.31 27.17 27.31 0.0M
2023-09-01 27.17 27.34 27.17 27.34 0.0M
2023-08-31 27.22 27.30 27.22 27.30 0.0M
2023-08-30 27.20 27.37 27.20 27.35 0.0M
2023-08-29 27.12 27.31 27.12 27.31 0.0M
2023-08-28 27.09 27.09 27.09 27.09 0.0M
2023-08-25 27.10 27.10 27.09 27.09 0.0M
2023-08-24 27.10 27.30 27.10 27.10 0.0M
2023-08-23 27.02 27.02 27.02 27.02 0.0M
2023-08-22 26.97 27.14 26.97 27.14 0.0M
2023-08-21 27.04 27.04 27.04 27.04 0.0M
2023-08-18 27.00 27.04 27.00 27.04 0.0M
2023-08-17 27.05 27.05 27.05 27.05 0.0M
2023-08-16 27.06 27.06 27.05 27.05 0.0M
2023-08-15 27.13 27.13 27.06 27.06 0.0M
2023-08-14 27.18 27.30 27.18 27.26 0.0M
2023-08-11 27.35 27.35 27.35 27.35 0.0M
2023-08-10 27.25 27.25 27.25 27.25 0.0M
2023-08-09 27.23 27.40 27.23 27.39 0.0M
2023-08-08 27.22 27.37 27.22 27.37 0.0M
2023-08-07 27.24 27.24 27.24 27.24 0.0M
2023-08-04 27.11 27.11 27.11 27.11 0.0M
2023-08-03 27.12 27.27 27.12 27.26 0.0M
2023-08-02 27.21 27.33 27.21 27.31 0.0M
2023-08-01 27.30 27.38 27.30 27.36 0.0M
2023-07-31 27.29 27.45 27.29 27.45 0.0M
2023-07-28 27.23 27.36 27.23 27.36 0.0M
2023-07-27 27.24 27.43 27.24 27.41 0.0M
2023-07-26 27.22 27.40 27.22 27.40 0.0M
2023-07-25 27.28 27.41 27.28 27.39 0.0M
2023-07-24 27.36 27.43 27.36 27.43 0.0M
2023-07-21 27.31 27.35 27.31 27.35 0.0M
2023-07-20 27.29 27.38 27.29 27.37 0.0M
2023-07-19 27.26 27.26 27.26 27.26 0.0M
2023-07-18 27.21 27.40 27.21 27.26 0.0M
2023-07-17 27.25 27.37 27.25 27.36 0.0M
2023-07-14 27.27 27.45 27.27 27.44 0.0M
2023-07-13 27.33 27.42 27.33 27.42 0.0M
2023-07-12 27.01 27.31 27.01 27.31 0.0M
2023-07-11 26.92 27.12 26.92 27.01 0.0M
2023-07-10 26.91 27.06 26.91 27.06 0.0M
2023-07-07 26.88 27.05 26.88 27.05 0.0M
2023-07-06 27.06 27.15 27.01 27.01 0.0M
2023-07-05 27.12 27.23 27.12 27.22 0.0M
2023-07-04 27.08 27.28 27.08 27.28 0.0M
2023-07-03 27.10 27.23 27.10 27.23 0.0M
2023-06-30 27.07 27.22 27.07 27.22 0.0M
2023-06-29 27.08 27.08 27.08 27.08 0.0M
2023-06-28 27.10 27.25 27.10 27.23 0.0M
2023-06-27 27.12 27.25 27.12 27.25 0.0M
2023-06-26 27.08 27.27 27.08 27.27 0.0M
2023-06-23 27.09 27.24 27.09 27.24 0.0M
2023-06-22 27.07 27.26 27.07 27.26 0.0M
2023-06-21 27.09 27.26 27.09 27.24 0.0M
2023-06-20 27.08 27.28 27.08 27.28 0.0M
2023-06-19 27.14 27.22 27.14 27.22 0.0M
2023-06-16 27.18 27.31 27.18 27.30 0.0M
2023-06-15 27.18 27.33 27.18 27.33 0.0M
2023-06-14 27.17 27.31 27.17 27.31 0.0M
2023-06-13 27.35 27.35 27.35 27.35 0.0M
2023-06-12 27.11 27.26 27.08 27.26 0.0M
2023-06-09 27.11 27.11 27.11 27.11 0.0M
2023-06-08 27.11 27.24 27.11 27.11 0.0M
2023-06-07 27.14 27.14 27.14 27.14 0.0M
2023-06-06 27.12 27.27 27.12 27.27 0.0M
2023-06-05 27.11 27.24 27.11 27.24 0.0M
2023-06-02 27.04 27.28 27.04 27.28 0.0M
2023-06-01 26.99 27.16 26.99 27.16 0.0M
2023-05-31 26.97 27.18 26.97 27.17 0.0M
2023-05-30 26.95 27.12 26.95 27.12 0.0M
2023-05-29 26.91 27.08 26.91 27.08 0.0M
2023-05-26 27.13 27.13 27.05 27.05 0.0M
2023-05-25 27.13 27.13 27.13 27.13 0.0M
2023-05-24 27.13 27.15 27.13 27.13 0.0M
2023-05-23 27.13 27.13 27.13 27.13 0.0M
2023-05-22 27.13 27.13 27.13 27.13 0.0M
2023-05-19 27.13 27.18 27.13 27.14 0.0M
2023-05-18 27.13 27.14 27.13 27.14 0.0M
2023-05-17 27.13 27.18 27.13 27.18 0.0M
2023-05-16 27.13 27.21 27.13 27.14 0.0M
2023-05-15 27.16 27.16 27.16 27.16 0.0M
2023-05-12 27.31 27.31 27.31 27.31 0.0M
2023-05-11 27.19 27.37 27.19 27.37 0.0M
2023-05-10 27.13 27.32 27.13 27.19 0.0M
2023-05-09 27.13 27.20 27.13 27.20 0.0M
2023-05-08 27.14 27.28 27.14 27.22 0.0M
2023-05-05 27.15 27.30 27.14 27.14 0.0M
2023-05-04 27.16 27.33 27.15 27.15 0.0M
2023-05-03 27.26 27.29 27.16 27.16 0.0M
2023-05-02 26.98 27.24 26.98 27.24 0.0M
2023-04-28 27.10 27.23 27.10 27.16 0.0M
2023-04-27 27.08 27.23 27.08 27.10 0.0M
2023-04-26 27.10 27.26 27.10 27.26 0.0M
2023-04-25 27.05 27.24 27.05 27.24 0.0M
2023-04-24 27.06 27.19 27.06 27.18 0.0M
2023-04-21 27.08 27.20 27.08 27.20 0.0M
2023-04-20 27.10 27.20 27.10 27.20 0.0M
2023-04-19 27.15 27.24 27.10 27.10 0.0M
2023-04-18 27.11 27.29 27.11 27.29 0.0M
2023-04-17 27.18 27.34 27.11 27.11 0.0M
2023-04-14 27.24 27.41 27.24 27.41 0.0M
2023-04-13 27.19 27.19 27.19 27.19 0.0M
2023-04-12 27.21 27.41 27.21 27.37 0.0M
2023-04-11 27.25 27.31 27.21 27.21 0.0M
2023-04-06 27.26 27.41 27.26 27.41 0.0M
2023-04-05 27.25 27.39 27.25 27.39 0.0M
2023-04-04 27.35 27.35 27.35 27.35 0.0M
2023-04-03 27.19 27.33 27.19 27.33 0.0M
2023-03-31 27.14 27.28 27.10 27.28 0.0M
2023-03-30 27.08 27.34 27.08 27.28 0.0M
2023-03-29 27.09 27.09 27.09 27.09 0.0M
2023-03-28 27.10 27.23 27.10 27.22 0.0M
2023-03-27 27.17 27.26 27.17 27.24 0.0M
2023-03-24 27.21 27.36 27.21 27.36 0.0M
2023-03-23 26.99 26.99 26.99 26.99 0.0M
2023-03-22 27.02 27.02 26.65 26.65 0.0M
2023-03-21 26.99 27.13 26.99 27.02 0.0M
2023-03-20 26.62 27.06 26.62 26.65 0.0M
2023-03-17 27.03 27.13 26.97 26.97 0.0M
2023-03-16 27.05 27.23 27.05 27.23 0.0M
2023-03-15 27.00 27.14 26.71 26.71 0.0M
2023-03-14 27.05 27.13 27.05 27.13 0.0M
2023-03-13 26.89 27.15 26.89 27.15 0.0M
2023-03-10 26.49 27.01 26.49 26.89 0.0M
2023-03-09 26.82 27.00 26.82 27.00 0.0M
2023-03-08 26.83 26.96 26.83 26.96 0.0M
2023-03-07 26.92 27.07 26.83 26.83 0.0M
2023-03-06 26.90 27.12 26.90 26.92 0.0M
2023-03-03 26.84 27.04 26.84 27.02 0.0M
2023-03-02 26.85 26.97 26.85 26.97 0.0M
2023-03-01 26.90 26.90 26.90 26.90 0.0M
2023-02-28 26.92 27.05 26.92 27.05 0.0M
2023-02-27 26.86 27.05 26.84 27.05 0.0M
2023-02-24 26.92 27.05 26.92 26.99 0.0M
2023-02-23 26.88 27.08 26.88 27.08 0.0M
2023-02-22 26.85 26.98 26.85 26.97 0.0M
2023-02-21 26.92 26.98 26.92 26.98 0.0M
2023-02-20 26.91 27.07 26.91 26.92 0.0M
2023-02-17 26.97 27.06 26.95 27.06 0.0M
2023-02-16 26.97 27.15 26.97 27.10 0.0M
2023-02-15 26.97 27.12 26.97 27.10 0.0M
2023-02-14 27.00 27.18 27.00 27.10 0.0M
2023-02-13 27.08 27.14 27.08 27.14 0.0M
2023-02-10 27.13 27.13 27.09 27.09 0.0M
2023-02-09 27.09 27.31 27.09 27.31 0.0M
2023-02-08 27.27 27.27 27.27 27.27 0.0M
2023-02-07 27.20 27.20 27.10 27.10 0.0M
2023-02-06 27.25 27.28 27.25 27.25 0.0M
2023-02-03 27.43 27.53 27.39 27.39 0.0M
2023-02-02 27.21 27.58 27.21 27.54 0.0M
2023-02-01 27.16 27.38 27.16 27.38 0.0M
2023-01-31 27.17 27.27 27.16 27.16 0.0M
2023-01-30 27.25 27.33 27.17 27.17 0.0M
2023-01-27 27.23 27.36 27.23 27.36 0.0M
2023-01-26 27.24 27.24 27.24 27.24 0.0M
2023-01-25 27.25 27.40 27.25 27.40 0.0M
2023-01-24 27.28 27.37 27.25 27.25 0.0M
2023-01-23 27.23 27.38 27.23 27.28 0.0M
2023-01-20 27.29 27.39 27.29 27.39 0.0M
2023-01-19 27.30 27.40 27.29 27.29 0.0M
2023-01-18 27.19 27.39 27.19 27.39 0.0M
2023-01-17 27.10 27.25 27.10 27.19 0.0M
2023-01-16 27.25 27.27 27.10 27.10 0.0M
2023-01-13 27.19 27.37 27.19 27.25 0.0M
2023-01-12 27.20 27.34 27.20 27.34 0.0M
2023-01-11 27.03 27.30 27.03 27.30 0.0M
2023-01-10 27.16 27.18 27.16 27.18 0.0M
2023-01-09 27.12 27.26 27.12 27.16 0.0M
2023-01-06 26.95 26.95 26.95 26.95 0.0M
2023-01-05 27.02 27.17 26.95 26.95 0.0M
2023-01-04 26.92 26.92 26.92 26.92 0.0M
2023-01-03 27.10 27.10 26.92 26.92 0.0M
2023-01-02 26.96 27.16 26.96 27.16 0.0M