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
2022-12-30 25.81 25.81 25.72 25.72 0.0M
2022-12-29 25.89 25.89 25.77 25.77 0.0M
2022-12-28 25.83 25.87 25.83 25.85 0.0M
2022-12-27 25.92 25.92 25.80 25.80 0.0M
2022-12-23 26.03 26.03 26.00 26.00 0.0M
2022-12-22 26.05 26.14 26.05 26.14 0.0M
2022-12-21 26.05 26.10 26.05 26.10 0.0M
2022-12-20 26.07 26.07 26.02 26.02 0.0M
2022-12-19 26.18 26.24 26.14 26.14 0.0M
2022-12-16 26.15 26.25 26.15 26.25 0.0M
2022-12-15 26.16 26.22 26.13 26.13 0.0M
2022-12-14 26.20 26.20 26.13 26.13 0.0M
2022-12-13 26.22 26.23 26.15 26.15 0.0M
2022-12-12 26.32 26.32 26.21 26.23 0.0M
2022-12-09 26.26 26.29 26.26 26.26 0.0M
2022-12-08 26.41 26.42 26.31 26.31 0.0M
2022-12-07 26.49 26.49 26.35 26.46 0.0M
2022-12-06 26.30 26.30 26.29 26.29 0.0M
2022-12-05 26.29 26.31 26.24 26.31 0.0M
2022-12-02 26.37 26.39 26.33 26.33 0.0M
2022-12-01 26.52 26.52 26.35 26.35 0.0M
2022-11-30 26.50 26.51 26.35 26.51 0.0M
2022-11-29 26.52 26.54 26.49 26.54 0.0M
2022-11-28 26.52 26.52 26.27 26.46 0.0M
2022-11-25 26.41 26.41 26.40 26.40 0.0M
2022-11-24 26.42 26.45 26.42 26.43 0.0M
2022-11-23 26.47 26.49 26.45 26.45 0.0M
2022-11-22 26.65 26.68 26.65 26.65 0.0M
2022-11-21 26.63 26.72 26.63 26.72 0.0M
2022-11-18 26.43 26.46 26.33 26.42 0.0M
2022-11-17 26.47 26.55 26.47 26.51 0.0M
2022-11-16 26.33 26.42 26.33 26.42 0.0M
2022-11-15 26.31 26.39 26.31 26.39 0.0M
2022-11-14 26.44 26.57 26.38 26.38 0.0M
2022-11-11 26.67 26.67 26.44 26.46 0.0M
2022-11-10 26.97 27.15 26.91 26.91 0.0M
2022-11-09 26.76 26.85 26.76 26.85 0.0M
2022-11-08 26.81 26.84 26.70 26.70 0.0M
2022-11-07 27.03 27.03 26.83 26.83 0.0M
2022-11-04 27.45 27.45 27.09 27.09 0.0M
2022-11-03 27.48 27.49 27.47 27.49 0.0M
2022-11-02 27.34 27.37 27.27 27.37 0.0M
2022-11-01 27.27 27.36 27.27 27.36 0.0M
2022-10-31 27.21 27.32 27.20 27.32 0.0M
2022-10-28 27.21 27.24 27.21 27.24 0.0M
2022-10-27 26.85 27.19 26.85 27.19 0.0M
2022-10-26 27.07 27.07 26.86 26.86 0.0M
2022-10-25 27.28 27.29 27.10 27.10 0.0M
2022-10-24 27.32 27.38 27.15 27.16 0.0M
2022-10-21 27.35 27.39 27.34 27.34 0.0M
2022-10-20 27.38 27.38 27.28 27.28 0.0M
2022-10-19 27.38 27.52 27.38 27.45 0.0M
2022-10-18 27.36 27.45 27.36 27.40 0.0M
2022-10-17 27.66 27.71 27.51 27.51 0.0M
2022-10-14 27.64 27.79 27.60 27.60 0.0M
2022-10-13 27.91 27.91 27.59 27.59 0.0M
2022-10-12 27.82 27.86 27.82 27.86 0.0M
2022-10-11 27.83 27.90 27.81 27.82 0.0M
2022-10-10 27.86 27.90 27.82 27.82 0.0M
2022-10-07 27.70 27.70 27.66 27.70 0.0M
2022-10-06 27.49 27.64 27.49 27.64 0.0M
2022-10-05 27.42 27.60 27.42 27.60 0.0M
2022-10-04 27.81 27.81 27.48 27.48 0.0M
2022-10-03 27.73 27.96 27.73 27.89 0.0M
2022-09-30 27.79 27.91 27.76 27.81 0.0M
2022-09-29 28.09 28.09 27.79 27.79 0.0M
2022-09-28 28.18 28.34 28.18 28.22 0.0M
2022-09-27 28.02 28.16 28.02 28.02 0.0M
2022-09-26 28.01 28.18 27.95 28.18 0.0M
2022-09-23 27.87 27.97 27.78 27.97 0.0M
2022-09-22 27.88 27.88 27.74 27.74 0.0M
2022-09-21 27.82 27.82 27.72 27.79 0.0M
2022-09-20 27.47 27.51 27.47 27.51 0.0M
2022-09-19 27.68 27.68 27.54 27.54 0.0M
2022-09-16 27.56 27.61 27.56 27.56 0.0M
2022-09-15 27.72 27.72 27.58 27.58 0.0M
2022-09-14 27.73 27.73 27.61 27.69 0.0M
2022-09-13 27.44 27.66 27.39 27.66 0.0M
2022-09-12 27.41 27.52 27.34 27.52 0.0M
2022-09-09 27.69 27.77 27.62 27.77 0.0M
2022-09-08 27.97 28.05 27.91 28.00 0.0M
2022-09-07 28.07 28.13 28.03 28.03 0.0M
2022-09-06 27.99 28.11 27.99 28.09 0.0M
2022-09-05 28.24 28.24 28.15 28.16 0.0M
2022-09-02 27.96 27.96 27.87 27.87 0.0M
2022-09-01 27.87 28.01 27.87 28.01 0.0M
2022-08-31 27.99 28.01 27.83 27.83 0.0M
2022-08-30 28.06 28.06 27.93 27.93 0.0M
2022-08-29 28.16 28.16 27.98 28.05 0.0M
2022-08-26 28.26 28.26 28.03 28.14 0.0M
2022-08-25 28.08 28.19 28.08 28.19 0.0M
2022-08-24 28.29 28.35 28.16 28.16 0.0M
2022-08-23 28.44 28.44 28.12 28.25 0.0M
2022-08-22 28.21 28.33 28.20 28.33 0.0M
2022-08-19 28.03 28.11 28.03 28.07 0.0M
2022-08-18 27.83 27.99 27.83 27.99 0.0M
2022-08-17 27.90 27.90 27.80 27.80 0.0M
2022-08-16 28.07 28.07 27.91 27.91 0.0M
2022-08-15 27.72 27.93 27.72 27.93 0.0M
2022-08-12 27.53 27.68 27.53 27.68 0.0M
2022-08-11 27.60 27.60 27.48 27.51 0.0M
2022-08-10 27.79 27.79 27.56 27.56 0.0M
2022-08-09 27.89 27.89 27.76 27.77 0.0M
2022-08-08 27.93 27.93 27.83 27.83 0.0M
2022-08-05 27.96 27.96 27.92 27.92 0.0M
2022-08-04 28.04 28.04 27.97 27.97 0.0M
2022-08-03 28.09 28.09 27.95 28.04 0.0M
2022-08-02 28.15 28.16 28.09 28.09 0.0M
2022-08-01 28.24 28.25 28.19 28.19 0.0M
2022-07-29 28.22 28.35 28.22 28.35 0.0M
2022-07-28 28.09 28.40 28.09 28.40 0.0M
2022-07-27 28.22 28.30 28.17 28.30 0.0M
2022-07-26 28.07 28.35 28.07 28.35 0.0M
2022-07-25 28.12 28.12 27.95 28.02 0.0M
2022-07-22 27.91 28.15 27.91 28.06 0.0M
2022-07-21 27.69 27.85 27.69 27.85 0.0M
2022-07-20 27.60 27.83 27.60 27.75 0.0M
2022-07-19 27.89 27.89 27.66 27.67 0.0M
2022-07-18 28.08 28.08 27.87 27.87 0.0M
2022-07-15 28.40 28.40 28.17 28.17 0.0M
2022-07-14 28.35 28.35 28.32 28.34 0.0M
2022-07-13 28.32 28.32 28.20 28.20 0.0M
2022-07-12 28.40 28.41 28.27 28.27 0.0M
2022-07-11 27.98 28.18 27.98 28.18 0.0M
2022-07-08 27.99 28.02 27.77 27.77 0.0M
2022-07-07 27.94 27.96 27.94 27.96 0.0M
2022-07-06 27.94 28.20 27.94 28.11 0.0M
2022-07-05 27.34 28.04 27.34 28.04 0.0M
2022-07-04 27.43 27.43 27.33 27.42 0.0M
2022-07-01 27.25 27.52 27.20 27.49 0.0M
2022-06-30 27.11 27.25 27.11 27.13 0.0M
2022-06-29 26.82 26.96 26.75 26.96 0.0M
2022-06-28 26.56 26.71 26.55 26.68 0.0M
2022-06-27 26.66 26.66 26.53 26.53 0.0M
2022-06-24 26.85 26.85 26.76 26.76 0.0M
2022-06-23 26.60 26.89 26.60 26.89 0.0M
2022-06-22 26.74 26.74 26.57 26.57 0.0M
2022-06-21 26.52 26.52 26.49 26.49 0.0M
2022-06-20 26.58 26.59 26.53 26.53 0.0M
2022-06-17 26.65 26.74 26.65 26.74 0.0M
2022-06-16 26.73 26.73 26.58 26.58 0.0M
2022-06-15 26.55 26.72 26.53 26.69 0.0M
2022-06-14 26.72 26.72 26.60 26.60 0.0M
2022-06-13 26.71 26.73 26.69 26.73 0.0M
2022-06-10 26.63 26.77 26.63 26.77 0.0M
2022-06-09 26.46 26.56 26.46 26.56 0.0M
2022-06-08 26.56 26.58 26.44 26.44 0.0M
2022-06-07 26.53 26.61 26.53 26.60 0.0M
2022-06-06 26.53 26.54 26.53 26.54 0.0M
2022-06-03 26.51 26.56 26.51 26.56 0.0M
2022-06-02 26.67 26.67 26.57 26.57 0.0M
2022-06-01 26.65 26.76 26.65 26.76 0.0M
2022-05-31 26.67 26.78 26.67 26.68 0.0M
2022-05-30 26.68 26.68 26.58 26.58 0.0M
2022-05-27 26.77 26.88 26.77 26.86 0.0M
2022-05-26 26.95 26.95 26.79 26.79 0.0M
2022-05-25 26.87 26.94 26.87 26.94 0.0M
2022-05-24 26.67 26.78 26.65 26.78 0.0M
2022-05-23 26.94 26.94 26.73 26.73 0.0M
2022-05-20 27.00 27.10 27.00 27.10 0.0M
2022-05-19 27.24 27.24 26.99 26.99 0.0M
2022-05-18 27.02 27.12 27.00 27.12 0.0M
2022-05-17 27.27 27.27 27.00 27.00 0.0M
2022-05-16 27.44 27.50 27.35 27.50 0.0M
2022-05-13 27.47 27.47 27.40 27.40 0.0M
2022-05-12 27.22 27.46 27.22 27.46 0.0M
2022-05-11 27.00 27.03 26.93 26.93 0.0M
2022-05-10 26.90 27.02 26.90 27.02 0.0M
2022-05-09 26.89 26.93 26.80 26.93 0.0M
2022-05-06 26.96 26.96 26.71 26.76 0.0M
2022-05-05 26.81 26.90 26.81 26.90 0.0M
2022-05-04 26.90 26.91 26.82 26.82 0.0M
2022-05-03 26.93 26.97 26.93 26.93 0.0M
2022-05-02 26.88 27.01 26.88 26.96 0.0M
2022-04-29 27.09 27.09 26.96 26.97 0.0M
2022-04-28 27.14 27.20 27.08 27.08 0.0M
2022-04-27 26.90 27.08 26.90 27.08 0.0M
2022-04-26 26.63 26.85 26.63 26.85 0.0M
2022-04-25 26.60 26.71 26.57 26.71 0.0M
2022-04-22 26.22 26.29 26.17 26.29 0.0M
2022-04-21 26.11 26.12 26.09 26.12 0.0M
2022-04-20 26.30 26.30 26.24 26.24 0.0M
2022-04-19 26.50 26.50 26.41 26.41 0.0M
2022-04-14 26.38 26.49 26.38 26.49 0.0M
2022-04-13 26.46 26.62 26.46 26.50 0.0M
2022-04-12 26.25 26.44 26.23 26.44 0.0M
2022-04-11 26.20 26.23 26.14 26.23 0.0M
2022-04-08 26.37 26.40 26.28 26.31 0.0M
2022-04-07 26.34 26.34 26.32 26.33 0.0M
2022-04-06 26.25 26.28 26.19 26.28 0.0M
2022-04-05 26.25 26.25 26.22 26.24 0.0M
2022-04-04 26.12 26.24 26.12 26.24 0.0M
2022-04-01 26.13 26.13 26.11 26.12 0.0M
2022-03-31 25.97 26.16 25.97 26.15 0.0M
2022-03-30 26.01 26.01 25.94 25.94 0.0M
2022-03-29 26.18 26.18 25.98 25.98 0.0M
2022-03-28 26.25 26.30 26.19 26.30 0.0M
2022-03-25 26.35 26.39 26.25 26.25 0.0M
2022-03-24 26.49 26.49 26.43 26.43 0.0M
2022-03-23 26.35 26.44 26.35 26.43 0.0M
2022-03-22 26.50 26.50 26.38 26.38 0.0M
2022-03-21 26.52 26.53 26.45 26.45 0.0M
2022-03-18 26.53 26.67 26.53 26.55 0.0M
2022-03-17 26.57 26.60 26.43 26.43 0.0M
2022-03-16 26.80 26.80 26.68 26.68 0.0M
2022-03-15 26.77 26.89 26.77 26.89 0.0M
2022-03-14 27.03 27.03 26.82 26.82 0.0M
2022-03-11 27.02 27.08 26.88 27.08 0.0M
2022-03-10 26.94 26.97 26.93 26.93 0.0M
2022-03-09 27.34 27.34 26.84 26.84 0.0M
2022-03-08 27.55 27.55 27.36 27.44 0.0M
2022-03-07 27.67 27.67 27.63 27.63 0.0M
2022-03-04 27.22 27.60 27.22 27.60 0.0M
2022-03-03 26.97 27.08 26.97 27.08 0.0M
2022-03-02 27.17 27.17 26.92 26.92 0.0M
2022-03-01 26.64 27.13 26.64 27.13 0.0M
2022-02-28 26.67 26.67 26.61 26.61 0.0M
2022-02-25 26.55 26.55 26.41 26.41 0.0M
2022-02-24 26.52 26.74 26.52 26.72 0.0M
2022-02-23 26.18 26.27 26.18 26.27 0.0M
2022-02-22 26.44 26.44 26.23 26.24 0.0M
2022-02-21 26.17 26.30 26.17 26.30 0.0M
2022-02-18 26.15 26.28 26.15 26.28 0.0M
2022-02-17 26.08 26.18 26.08 26.16 0.0M
2022-02-16 26.05 26.06 26.04 26.06 0.0M
2022-02-15 26.23 26.23 26.09 26.09 0.0M
2022-02-14 26.20 26.33 26.19 26.19 0.0M
2022-02-11 26.04 26.04 25.96 25.96 0.0M
2022-02-10 26.08 26.11 25.83 25.83 0.0M
2022-02-09 26.16 26.16 26.08 26.08 0.0M
2022-02-08 26.14 26.14 26.11 26.13 0.0M
2022-02-07 26.12 26.12 26.09 26.09 0.0M
2022-02-04 26.19 26.19 26.09 26.09 0.0M
2022-02-03 26.65 26.65 26.23 26.23 0.0M
2022-02-02 26.65 26.66 26.56 26.66 0.0M
2022-02-01 26.69 26.73 26.69 26.73 0.0M
2022-01-31 27.02 27.06 26.94 26.94 0.0M
2022-01-28 27.05 27.05 27.02 27.04 0.0M
2022-01-27 26.91 27.04 26.91 27.04 0.0M
2022-01-26 26.81 26.83 26.81 26.83 0.0M
2022-01-25 26.80 26.87 26.80 26.85 0.0M
2022-01-24 26.73 26.80 26.73 26.80 0.0M
2022-01-21 26.70 26.70 26.68 26.69 0.0M
2022-01-20 26.55 26.63 26.55 26.63 0.0M
2022-01-19 26.55 26.60 26.55 26.60 0.0M
2022-01-18 26.48 26.62 26.48 26.62 0.0M
2022-01-17 26.46 26.49 26.46 26.49 0.0M
2022-01-14 26.48 26.55 26.48 26.55 0.0M
2022-01-13 26.43 26.47 26.43 26.47 0.0M
2022-01-12 26.70 26.70 26.55 26.55 0.0M
2022-01-11 26.71 26.73 26.67 26.67 0.0M
2022-01-10 26.73 26.78 26.73 26.75 0.0M
2022-01-07 26.86 26.87 26.72 26.72 0.0M
2022-01-06 26.91 26.91 26.86 26.87 0.0M
2022-01-05 27.02 27.02 26.90 26.90 0.0M
2022-01-04 27.04 27.06 27.02 27.02 0.0M
2022-01-03 27.00 27.05 26.97 27.05 0.0M