SPDR Bloomberg 3-7 Y U.S. Treas Bd UCITS ETF Dist

SPP3
🏛️ germany →
24.11
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
2021-12-30 27.09 27.09 27.04 27.04 0.0M
2021-12-29 27.16 27.16 27.00 27.00 0.0M
2021-12-28 27.10 27.13 27.05 27.11 0.0M
2021-12-27 27.06 27.11 27.06 27.08 0.0M
2021-12-23 27.09 27.16 27.09 27.12 0.0M
2021-12-22 27.25 27.25 27.10 27.10 0.0M
2021-12-21 27.26 27.26 27.24 27.24 0.0M
2021-12-20 27.40 27.40 27.29 27.29 0.0M
2021-12-17 27.16 27.31 27.16 27.31 0.0M
2021-12-16 27.15 27.19 27.14 27.19 0.0M
2021-12-15 27.22 27.24 27.21 27.24 0.0M
2021-12-14 27.25 27.25 27.12 27.23 0.0M
2021-12-13 27.14 27.20 27.14 27.20 0.0M
2021-12-10 27.09 27.13 27.09 27.13 0.0M
2021-12-09 27.06 27.17 27.06 27.17 0.0M
2021-12-08 27.16 27.18 27.00 27.00 0.0M
2021-12-07 27.17 27.28 27.17 27.27 0.0M
2021-12-06 27.29 27.29 27.23 27.24 0.0M
2021-12-03 27.19 27.23 27.17 27.23 0.0M
2021-12-02 27.16 27.16 27.11 27.15 0.0M
2021-12-01 27.06 27.12 27.06 27.11 0.0M
2021-11-30 27.19 27.25 27.19 27.25 0.0M
2021-11-29 27.26 27.28 27.17 27.28 0.0M
2021-11-26 27.31 27.31 27.18 27.18 0.0M
2021-11-25 27.20 27.21 27.18 27.21 0.0M
2021-11-24 27.18 27.25 27.18 27.25 0.0M
2021-11-23 27.16 27.16 27.09 27.09 0.0M
2021-11-22 27.19 27.19 27.14 27.14 0.0M
2021-11-19 27.01 27.24 27.01 27.15 0.0M
2021-11-18 27.06 27.06 27.01 27.01 0.0M
2021-11-17 27.08 27.08 27.01 27.08 0.0M
2021-11-16 26.90 27.00 26.90 27.00 0.0M
2021-11-15 26.80 26.81 26.79 26.81 0.0M
2021-11-12 26.76 26.78 26.76 26.78 0.0M
2021-11-11 26.74 26.75 26.71 26.73 0.0M
2021-11-10 26.62 26.68 26.62 26.66 0.0M
2021-11-09 26.59 26.66 26.59 26.66 0.0M
2021-11-08 26.68 26.68 26.59 26.59 0.0M
2021-11-05 26.64 26.71 26.64 26.71 0.0M
2021-11-04 26.56 26.68 26.56 26.67 0.0M
2021-11-03 26.56 26.56 26.50 26.50 0.0M
2021-11-02 26.48 26.56 26.48 26.56 0.0M
2021-11-01 26.52 26.52 26.46 26.46 0.0M
2021-10-29 26.29 26.52 26.29 26.52 0.0M
2021-10-28 26.46 26.46 26.32 26.32 0.0M
2021-10-27 26.42 26.48 26.42 26.48 0.0M
2021-10-26 26.45 26.47 26.40 26.47 0.0M
2021-10-25 26.32 26.44 26.32 26.44 0.0M
2021-10-22 26.32 26.33 26.30 26.33 0.0M
2021-10-21 26.37 26.37 26.35 26.35 0.0M
2021-10-20 26.39 26.41 26.38 26.38 0.0M
2021-10-19 26.39 26.40 26.35 26.40 0.0M
2021-10-18 26.53 26.53 26.47 26.47 0.0M
2021-10-15 26.56 26.56 26.56 26.56 0.0M
2021-10-14 26.59 26.64 26.56 26.64 0.0M
2021-10-13 26.69 26.69 26.65 26.65 0.0M
2021-10-12 26.66 26.69 26.66 26.69 0.0M
2021-10-11 26.60 26.64 26.60 26.63 0.0M
2021-10-08 26.73 26.73 26.65 26.65 0.0M
2021-10-07 26.73 26.75 26.71 26.71 0.0M
2021-10-06 26.71 26.83 26.71 26.83 0.0M
2021-10-05 26.72 26.72 26.65 26.65 0.0M
2021-10-04 26.73 26.73 26.65 26.68 0.0M
2021-10-01 26.73 26.73 26.72 26.73 0.0M
2021-09-30 26.65 26.70 26.65 26.69 0.0M
2021-09-29 26.50 26.62 26.50 26.62 0.0M
2021-09-28 26.44 26.46 26.43 26.46 0.0M
2021-09-27 26.46 26.46 26.41 26.44 0.0M
2021-09-24 26.41 26.45 26.41 26.45 0.0M
2021-09-23 26.53 26.54 26.43 26.43 0.0M
2021-09-22 26.55 26.55 26.53 26.53 0.0M
2021-09-21 26.55 26.59 26.53 26.59 0.0M
2021-09-20 26.55 26.57 26.54 26.54 0.0M
2021-09-17 26.43 26.49 26.41 26.49 0.0M
2021-09-16 26.44 26.49 26.44 26.48 0.0M
2021-09-15 26.42 26.42 26.37 26.39 0.0M
2021-09-14 26.38 26.40 26.38 26.40 0.0M
2021-09-13 26.43 26.46 26.39 26.39 0.0M
2021-09-10 26.36 26.36 26.33 26.33 0.0M
2021-09-09 26.38 26.38 26.34 26.38 0.0M
2021-09-08 26.32 26.36 26.32 26.36 0.0M
2021-09-07 26.26 26.29 26.23 26.29 0.0M
2021-09-06 26.27 26.29 26.27 26.29 0.0M
2021-09-03 26.27 26.28 26.26 26.26 0.0M
2021-09-02 26.34 26.34 26.31 26.31 0.0M
2021-09-01 26.40 26.40 26.33 26.33 0.0M
2021-08-31 26.39 26.44 26.35 26.44 0.0M
2021-08-30 26.42 26.45 26.42 26.45 0.0M
2021-08-27 26.44 26.46 26.42 26.42 0.0M
2021-08-26 26.45 26.45 26.42 26.45 0.0M
2021-08-25 26.56 26.56 26.48 26.48 0.0M
2021-08-24 26.54 26.56 26.54 26.54 0.0M
2021-08-23 26.61 26.61 26.57 26.57 0.0M
2021-08-20 26.72 26.73 26.70 26.70 0.0M
2021-08-19 26.73 26.73 26.70 26.70 0.0M
2021-08-18 26.62 26.65 26.62 26.65 0.0M
2021-08-17 26.55 26.63 26.55 26.63 0.0M
2021-08-16 26.48 26.50 26.47 26.50 0.0M
2021-08-13 26.54 26.54 26.41 26.41 0.0M
2021-08-12 26.54 26.54 26.52 26.53 0.0M
2021-08-11 26.54 26.54 26.51 26.51 0.0M
2021-08-10 26.54 26.57 26.54 26.54 0.0M
2021-08-09 26.51 26.54 26.51 26.51 0.0M
2021-08-06 26.41 26.51 26.41 26.51 0.0M
2021-08-05 26.45 26.45 26.38 26.38 0.0M
2021-08-04 26.39 26.45 26.39 26.45 0.0M
2021-08-03 26.38 26.44 26.35 26.44 0.0M
2021-08-02 26.32 26.38 26.32 26.38 0.0M
2021-07-30 26.42 26.49 26.37 26.49 0.0M
2021-07-29 26.46 26.46 26.39 26.39 0.0M
2021-07-28 26.59 26.59 26.57 26.57 0.0M
2021-07-27 26.61 26.61 26.54 26.54 0.0M
2021-07-26 26.66 26.66 26.56 26.56 0.0M
2021-07-23 26.65 26.66 26.64 26.66 0.0M
2021-07-22 26.57 26.66 26.56 26.66 0.0M
2021-07-21 26.72 26.72 26.57 26.57 0.0M
2021-07-20 26.64 26.70 26.64 26.70 0.0M
2021-07-19 26.53 26.60 26.53 26.60 0.0M
2021-07-16 26.47 26.47 26.46 26.46 0.0M
2021-07-15 26.42 26.45 26.42 26.45 0.0M
2021-07-14 26.45 26.45 26.41 26.41 0.0M
2021-07-13 26.34 26.43 26.34 26.43 0.0M
2021-07-12 26.38 26.38 26.33 26.33 0.0M
2021-07-09 26.44 26.44 26.36 26.36 0.0M
2021-07-08 26.52 26.52 26.44 26.45 0.0M
2021-07-07 26.39 26.48 26.39 26.48 0.0M
2021-07-06 26.19 26.40 26.19 26.40 0.0M
2021-07-05 26.26 26.26 26.22 26.25 0.0M
2021-07-02 26.27 26.29 26.27 26.27 0.0M
2021-07-01 26.23 26.23 26.19 26.21 0.0M
2021-06-30 26.13 26.26 26.13 26.26 0.0M
2021-06-29 26.07 26.11 26.07 26.10 0.0M
2021-06-28 26.01 26.06 26.01 26.06 0.0M
2021-06-25 26.01 26.01 25.99 25.99 0.0M
2021-06-24 26.02 26.04 26.02 26.04 0.0M
2021-06-23 26.07 26.09 26.03 26.03 0.0M
2021-06-22 26.09 26.13 26.09 26.13 0.0M
2021-06-21 26.20 26.20 26.08 26.08 0.0M
2021-06-18 26.12 26.19 26.09 26.19 0.0M
2021-06-17 25.92 26.05 25.92 26.05 0.0M
2021-06-16 25.73 25.76 25.73 25.76 0.0M
2021-06-15 25.71 25.75 25.71 25.73 0.0M
2021-06-14 25.82 25.82 25.74 25.74 0.0M
2021-06-11 25.67 25.83 25.67 25.83 0.0M
2021-06-10 25.69 25.69 25.66 25.69 0.0M
2021-06-09 25.63 25.64 25.62 25.64 0.0M
2021-06-08 25.61 25.62 25.60 25.62 0.0M
2021-06-07 25.66 25.66 25.56 25.56 0.0M
2021-06-04 25.68 25.69 25.62 25.62 0.0M
2021-06-03 25.56 25.66 25.54 25.66 0.0M
2021-06-02 25.51 25.59 25.51 25.51 0.0M
2021-06-01 25.45 25.47 25.42 25.42 0.0M
2021-05-31 25.53 25.55 25.47 25.47 0.0M
2021-05-28 25.55 25.58 25.55 25.55 0.0M
2021-05-27 25.54 25.55 25.52 25.54 0.0M
2021-05-26 25.44 25.54 25.44 25.54 0.0M
2021-05-25 25.41 25.45 25.41 25.45 0.0M
2021-05-21 25.42 25.51 25.42 25.51 0.0M
2021-05-20 25.49 25.49 25.44 25.46 0.0M
2021-05-19 25.39 25.47 25.39 25.47 0.0M
2021-05-18 25.50 25.50 25.46 25.47 0.0M
2021-05-17 25.64 25.64 25.56 25.59 0.0M
2021-05-14 25.67 25.67 25.62 25.62 0.0M
2021-05-13 25.67 25.73 25.67 25.73 0.0M
2021-05-12 25.65 25.70 25.65 25.70 0.0M
2021-05-11 25.65 25.65 25.57 25.57 0.0M
2021-05-10 25.61 25.61 25.61 25.61 0.0M
2021-05-07 25.79 25.79 25.64 25.64 0.0M
2021-05-06 25.89 25.89 25.81 25.81 0.0M
2021-05-05 25.91 25.91 25.86 25.91 0.0M
2021-05-04 25.82 25.88 25.82 25.88 0.0M
2021-05-03 25.79 25.79 25.73 25.74 0.0M
2021-04-30 25.62 25.79 25.62 25.79 0.0M
2021-04-29 25.59 25.59 25.56 25.58 0.0M
2021-04-28 25.70 25.70 25.63 25.63 0.0M
2021-04-27 25.72 25.72 25.69 25.69 0.0M
2021-04-26 25.66 25.71 25.66 25.71 0.0M
2021-04-23 25.83 25.83 25.76 25.76 0.0M
2021-04-22 25.82 25.85 25.79 25.85 0.0M
2021-04-21 25.86 25.88 25.82 25.82 0.0M
2021-04-20 25.70 25.83 25.70 25.83 0.0M
2021-04-19 25.92 25.92 25.77 25.81 0.0M
2021-04-16 25.94 25.94 25.90 25.92 0.0M
2021-04-15 25.88 25.98 25.88 25.98 0.0M
2021-04-14 25.92 25.93 25.88 25.88 0.0M
2021-04-13 26.01 26.03 25.97 25.97 0.0M
2021-04-12 26.07 26.07 25.98 25.98 0.0M
2021-04-09 26.05 26.05 26.04 26.05 0.0M
2021-04-08 26.09 26.13 26.05 26.05 0.0M
2021-04-07 26.10 26.10 26.06 26.07 0.0M
2021-04-06 26.18 26.18 26.13 26.13 0.0M
2021-04-01 26.33 26.33 26.28 26.28 0.0M
2021-03-31 26.37 26.37 26.34 26.34 0.0M
2021-03-30 26.31 26.35 26.31 26.35 0.0M
2021-03-29 26.31 26.35 26.29 26.29 0.0M
2021-03-26 26.33 26.33 26.28 26.28 0.0M
2021-03-25 26.28 26.36 26.28 26.36 0.0M
2021-03-24 26.26 26.26 26.20 26.20 0.0M
2021-03-23 26.03 26.13 26.03 26.13 0.0M
2021-03-22 26.06 26.06 25.93 25.93 0.0M
2021-03-19 25.95 26.00 25.95 26.00 0.0M
2021-03-18 25.90 25.92 25.90 25.92 0.0M
2021-03-17 26.05 26.05 26.01 26.01 0.0M
2021-03-16 26.00 26.06 25.95 26.06 0.0M
2021-03-15 25.96 25.99 25.95 25.97 0.0M
2021-03-12 25.95 25.98 25.92 25.92 0.0M
2021-03-11 26.02 26.02 25.95 25.95 0.0M
2021-03-10 26.10 26.10 26.08 26.08 0.0M
2021-03-09 26.09 26.09 26.06 26.06 0.0M
2021-03-08 26.06 26.12 26.06 26.11 0.0M
2021-03-05 26.00 26.05 26.00 26.03 0.0M
2021-03-04 25.85 25.86 25.84 25.84 0.0M
2021-03-03 25.82 25.83 25.76 25.76 0.0M
2021-03-02 25.98 25.98 25.83 25.83 0.0M
2021-03-01 25.80 25.86 25.80 25.84 0.0M
2021-02-26 25.61 25.65 25.57 25.62 0.0M
2021-02-25 25.62 25.62 25.47 25.47 0.0M
2021-02-24 25.77 25.77 25.74 25.77 0.0M
2021-02-23 25.71 25.76 25.71 25.76 0.0M
2021-02-22 25.81 25.81 25.77 25.77 0.0M
2021-02-19 25.88 25.88 25.80 25.80 0.0M
2021-02-18 26.02 26.02 25.96 25.96 0.0M
2021-02-17 25.95 26.06 25.95 26.06 0.0M
2021-02-16 25.88 25.89 25.81 25.89 0.0M
2021-02-15 25.86 25.90 25.86 25.89 0.0M
2021-02-12 25.98 25.99 25.94 25.94 0.0M
2021-02-11 25.98 25.98 25.96 25.96 0.0M
2021-02-10 25.93 25.95 25.93 25.93 0.0M
2021-02-09 26.02 26.02 25.99 26.00 0.0M
2021-02-08 26.11 26.14 26.11 26.13 0.0M
2021-02-05 26.30 26.30 26.15 26.15 0.0M
2021-02-04 26.21 26.27 26.21 26.27 0.0M
2021-02-03 26.15 26.21 26.15 26.17 0.0M
2021-02-02 26.11 26.18 26.11 26.18 0.0M
2021-02-01 25.99 26.10 25.99 26.10 0.0M
2021-01-29 26.19 26.19 26.09 26.10 0.0M
2021-01-28 26.22 26.22 26.12 26.12 0.0M
2021-01-27 26.08 26.21 26.08 26.21 0.0M
2021-01-26 26.16 26.16 26.06 26.06 0.0M
2021-01-25 25.99 26.12 25.99 26.12 0.0M
2021-01-22 26.04 26.04 25.99 25.99 0.0M
2021-01-21 26.10 26.10 26.05 26.06 0.0M
2021-01-20 26.03 26.14 26.03 26.14 0.0M
2021-01-19 26.10 26.10 26.06 26.10 0.0M
2021-01-18 26.21 26.22 26.19 26.19 0.0M
2021-01-15 26.07 26.14 26.07 26.14 0.0M
2021-01-14 26.01 26.03 25.99 26.03 0.0M
2021-01-13 25.89 25.97 25.89 25.97 0.0M
2021-01-12 25.94 25.94 25.93 25.93 0.0M
2021-01-11 25.93 25.98 25.93 25.96 0.0M
2021-01-08 25.86 25.86 25.78 25.78 0.0M
2021-01-07 25.71 25.84 25.71 25.76 0.0M
2021-01-06 25.69 25.77 25.67 25.77 0.0M
2021-01-05 25.91 25.91 25.84 25.84 0.0M
2021-01-04 25.87 25.89 25.82 25.89 0.0M