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
2024-12-30 26.49 26.49 26.44 26.47 0.0M
2024-12-27 26.53 26.53 26.43 26.49 0.0M
2024-12-23 26.55 26.65 26.54 26.54 0.0M
2024-12-20 26.62 26.62 26.56 26.56 0.0M
2024-12-19 26.58 26.64 26.51 26.64 0.0M
2024-12-18 26.47 26.55 26.46 26.53 0.0M
2024-12-17 26.43 26.48 26.43 26.46 0.0M
2024-12-16 26.45 26.49 26.44 26.44 0.0M
2024-12-13 26.62 26.62 26.47 26.47 0.0M
2024-12-12 26.52 26.59 26.52 26.57 0.0M
2024-12-11 26.61 26.62 26.56 26.62 0.0M
2024-12-10 26.51 26.58 26.51 26.58 0.0M
2024-12-09 26.51 26.51 26.44 26.44 0.0M
2024-12-06 26.39 26.53 26.39 26.49 0.0M
2024-12-05 26.50 26.51 26.38 26.41 0.0M
2024-12-04 26.52 26.56 26.51 26.54 0.0M
2024-12-03 26.55 26.55 26.53 26.54 0.0M
2024-12-02 26.57 26.63 26.50 26.63 0.0M
2024-11-29 26.38 26.45 26.38 26.45 0.0M
2024-11-28 26.46 26.46 26.41 26.42 0.0M
2024-11-27 26.52 26.52 26.36 26.36 0.0M
2024-11-26 26.52 26.52 26.43 26.48 0.0M
2024-11-25 26.51 26.51 26.42 26.47 0.0M
2024-11-22 26.35 26.60 26.35 26.59 0.0M
2024-11-21 26.26 26.37 26.26 26.37 0.0M
2024-11-20 26.16 26.34 26.16 26.34 0.0M
2024-11-19 26.16 26.25 26.16 26.19 0.0M
2024-11-18 26.18 26.19 26.12 26.13 0.0M
2024-11-15 26.16 26.18 26.11 26.16 0.0M
2024-11-14 26.15 26.25 26.15 26.15 0.0M
2024-11-13 26.02 26.16 25.96 26.16 0.0M
2024-11-12 26.02 26.05 26.02 26.04 0.0M
2024-11-11 25.92 25.98 25.92 25.98 0.0M
2024-11-08 25.78 25.87 25.77 25.87 0.0M
2024-11-07 25.72 25.72 25.67 25.69 0.0M
2024-11-06 25.74 25.86 25.73 25.73 0.0M
2024-11-05 25.49 25.49 25.36 25.36 0.0M
2024-11-04 25.47 25.50 25.47 25.50 0.0M
2024-11-01 25.53 25.56 25.52 25.55 0.0M
2024-10-31 25.58 25.58 25.53 25.56 0.0M
2024-10-30 25.72 25.72 25.61 25.61 0.0M
2024-10-29 25.71 25.71 25.70 25.70 0.0M
2024-10-28 25.72 25.72 25.67 25.67 0.0M
2024-10-25 25.79 25.79 25.77 25.77 0.0M
2024-10-24 25.86 25.86 25.83 25.83 0.0M
2024-10-23 25.84 25.86 25.83 25.83 0.0M
2024-10-22 25.77 25.80 25.76 25.80 0.0M
2024-10-21 25.83 25.83 25.78 25.80 0.0M
2024-10-18 25.82 25.84 25.82 25.82 0.0M
2024-10-17 25.85 25.85 25.82 25.83 0.0M
2024-10-16 25.81 25.82 25.77 25.82 0.0M
2024-10-15 25.71 25.71 25.69 25.71 0.0M
2024-10-14 25.62 25.63 25.58 25.61 0.0M
2024-10-11 25.60 25.62 25.59 25.60 0.0M
2024-10-10 25.59 25.63 25.56 25.63 0.0M
2024-10-09 25.59 25.59 25.57 25.57 0.0M
2024-10-08 25.54 25.56 25.51 25.56 0.0M
2024-10-07 25.56 25.56 25.52 25.53 0.0M
2024-10-04 25.67 25.67 25.64 25.64 0.0M
2024-10-03 25.71 25.71 25.67 25.71 0.0M
2024-10-02 25.69 25.69 25.66 25.69 0.0M
2024-10-01 25.50 25.70 25.50 25.70 0.0M
2024-09-30 25.44 25.46 25.37 25.46 0.0M
2024-09-27 25.48 25.48 25.41 25.42 0.0M
2024-09-26 25.46 25.48 25.38 25.38 0.0M
2024-09-25 25.42 25.46 25.39 25.46 0.0M
2024-09-24 25.55 25.55 25.49 25.49 0.0M
2024-09-23 25.47 25.56 25.47 25.48 0.0M
2024-09-20 25.44 25.48 25.44 25.48 0.0M
2024-09-19 25.50 25.52 25.45 25.49 0.0M
2024-09-18 25.60 25.60 25.57 25.57 0.0M
2024-09-17 25.64 25.66 25.60 25.60 0.0M
2024-09-16 25.65 25.65 25.62 25.62 0.0M
2024-09-13 25.71 25.71 25.68 25.68 0.0M
2024-09-12 25.83 25.83 25.76 25.76 0.0M
2024-09-11 25.81 25.85 25.79 25.85 0.0M
2024-09-10 25.69 25.79 25.68 25.79 0.0M
2024-09-09 25.63 25.71 25.63 25.71 0.0M
2024-09-06 25.50 25.58 25.50 25.58 0.0M
2024-09-05 25.53 25.53 25.46 25.53 0.0M
2024-09-04 25.52 25.52 25.49 25.49 0.0M
2024-09-03 25.39 25.50 25.39 25.50 0.0M
2024-09-02 25.36 25.36 25.36 25.36 0.0M
2024-08-30 25.37 25.42 25.37 25.42 0.0M
2024-08-29 25.30 25.42 25.29 25.37 0.1M
2024-08-28 25.23 25.30 25.23 25.30 0.0M
2024-08-27 25.19 25.19 25.17 25.19 0.0M
2024-08-26 25.19 25.21 25.18 25.20 0.0M
2024-08-23 25.24 25.26 25.14 25.14 0.0M
2024-08-22 25.24 25.26 25.24 25.26 0.0M
2024-08-21 25.25 25.29 25.25 25.26 0.0M
2024-08-20 25.27 25.29 25.27 25.27 0.0M
2024-08-19 25.37 25.38 25.30 25.30 0.0M
2024-08-16 25.48 25.50 25.41 25.41 0.0M
2024-08-15 25.52 25.52 25.44 25.44 0.0M
2024-08-14 25.54 25.54 25.49 25.50 0.0M
2024-08-13 25.60 25.63 25.60 25.61 0.0M
2024-08-12 25.57 25.58 25.55 25.58 0.0M
2024-08-09 25.56 25.60 25.56 25.60 0.0M
2024-08-08 25.60 25.62 25.59 25.59 0.0M
2024-08-07 25.64 25.64 25.56 25.56 0.0M
2024-08-06 25.62 25.73 25.62 25.63 0.0M
2024-08-05 25.86 25.86 25.63 25.63 0.0M
2024-08-02 25.86 25.86 25.73 25.73 0.0M
2024-08-01 26.08 26.25 26.08 26.25 0.0M
2024-07-31 25.97 25.97 25.93 25.97 0.0M
2024-07-30 25.91 25.96 25.89 25.96 0.0M
2024-07-29 25.84 25.92 25.84 25.92 0.0M
2024-07-26 25.76 25.80 25.76 25.80 0.0M
2024-07-25 25.84 25.84 25.78 25.78 0.0M
2024-07-24 25.76 25.78 25.76 25.78 0.0M
2024-07-23 25.63 25.74 25.63 25.74 0.0M
2024-07-22 25.67 25.67 25.63 25.63 0.0M
2024-07-19 25.70 25.70 25.65 25.65 0.0M
2024-07-18 25.61 25.68 25.59 25.68 0.0M
2024-07-17 25.67 25.67 25.58 25.60 0.0M
2024-07-16 25.70 25.70 25.67 25.69 0.0M
2024-07-15 25.66 25.66 25.60 25.61 0.0M
2024-07-12 25.68 25.68 25.62 25.62 0.0M
2024-07-11 25.64 25.72 25.61 25.72 0.0M
2024-07-10 25.67 25.68 25.66 25.66 0.0M
2024-07-09 25.65 25.66 25.65 25.66 0.0M
2024-07-08 25.65 25.65 25.62 25.62 0.0M
2024-07-05 25.59 25.66 25.59 25.66 0.0M
2024-07-04 25.62 25.62 25.58 25.58 0.0M
2024-07-03 25.65 25.65 25.58 25.62 0.0M
2024-07-02 25.69 25.71 25.68 25.68 0.0M
2024-07-01 25.63 25.65 25.63 25.65 0.0M
2024-06-28 25.83 25.85 25.80 25.80 0.0M
2024-06-27 25.82 25.85 25.81 25.85 0.0M
2024-06-26 25.87 25.88 25.85 25.85 0.0M
2024-06-25 25.82 25.84 25.82 25.84 0.0M
2024-06-24 25.86 25.86 25.79 25.79 0.0M
2024-06-21 25.86 25.95 25.86 25.90 0.0M
2024-06-20 25.80 25.82 25.80 25.82 0.0M
2024-06-19 25.83 25.83 25.76 25.78 0.0M
2024-06-18 25.75 25.80 25.75 25.80 0.0M
2024-06-17 25.91 25.91 25.77 25.77 0.0M
2024-06-14 25.82 25.92 25.82 25.90 0.0M
2024-06-13 25.55 25.72 25.55 25.72 0.0M
2024-06-12 25.59 25.59 25.53 25.53 0.0M
2024-06-11 25.48 25.57 25.48 25.57 0.0M
2024-06-10 25.50 25.51 25.47 25.51 0.0M
2024-06-07 25.33 25.39 25.33 25.39 0.0M
2024-06-06 25.35 25.38 25.35 25.36 0.0M
2024-06-05 25.30 25.38 25.30 25.38 0.0M
2024-06-04 25.19 25.30 25.19 25.30 0.0M
2024-06-03 25.19 25.26 25.19 25.20 0.0M
2024-05-31 25.19 25.19 25.11 25.19 0.0M
2024-05-30 25.21 25.21 25.15 25.15 0.0M
2024-05-29 25.09 25.15 25.09 25.15 0.0M
2024-05-28 25.13 25.13 25.10 25.10 0.0M
2024-05-27 25.17 25.17 25.15 25.16 0.0M
2024-05-24 25.25 25.25 25.15 25.15 0.0M
2024-05-23 25.28 25.28 25.21 25.21 0.0M
2024-05-22 25.20 25.28 25.20 25.26 0.0M
2024-05-21 25.20 25.24 25.20 25.24 0.0M
2024-05-20 25.17 25.20 25.17 25.19 0.0M
2024-05-17 25.26 25.30 25.21 25.21 0.0M
2024-05-16 25.27 25.28 25.24 25.24 0.0M
2024-05-15 25.27 25.30 25.25 25.25 0.0M
2024-05-14 25.31 25.31 25.25 25.25 0.0M
2024-05-13 25.33 25.33 25.29 25.29 0.0M
2024-05-10 25.36 25.36 25.31 25.33 0.0M
2024-05-09 25.40 25.40 25.33 25.33 0.0M
2024-05-08 25.40 25.40 25.38 25.38 0.0M
2024-05-07 25.36 25.36 25.36 25.36 0.0M
2024-05-06 25.34 25.36 25.30 25.30 0.0M
2024-05-03 25.32 25.32 25.29 25.31 0.0M
2024-05-02 25.30 25.36 25.30 25.36 0.0M
2024-04-30 25.28 25.28 25.24 25.28 0.0M
2024-04-29 25.24 25.28 25.24 25.25 0.0M
2024-04-26 25.17 25.31 25.15 25.29 0.0M
2024-04-25 25.24 25.24 25.17 25.17 0.0M
2024-04-24 25.30 25.30 25.28 25.29 0.0M
2024-04-23 25.39 25.39 25.30 25.30 0.0M
2024-04-22 25.33 25.41 25.33 25.41 0.0M
2024-04-19 25.42 25.42 25.36 25.36 0.0M
2024-04-18 25.37 25.37 25.34 25.34 0.0M
2024-04-17 25.39 25.42 25.37 25.41 0.0M
2024-04-16 25.46 25.46 25.38 25.41 0.0M
2024-04-15 25.42 25.42 25.38 25.39 0.0M
2024-04-12 25.33 25.49 25.33 25.49 0.0M
2024-04-11 25.22 25.25 25.22 25.25 0.0M
2024-04-10 25.16 25.24 25.16 25.24 0.0M
2024-04-09 25.12 25.16 25.10 25.16 0.0M
2024-04-08 25.16 25.16 25.10 25.10 0.0M
2024-04-05 25.30 25.30 25.24 25.24 0.0M
2024-04-04 25.22 25.22 25.17 25.17 0.0M
2024-04-03 25.38 25.38 25.21 25.21 0.0M
2024-04-02 25.50 25.50 25.38 25.38 0.0M
2024-03-28 25.46 25.48 25.45 25.45 0.0M
2024-03-27 25.39 25.43 25.38 25.43 0.0M
2024-03-26 25.32 25.33 25.28 25.33 0.0M
2024-03-25 25.41 25.41 25.31 25.31 0.0M
2024-03-22 25.35 25.42 25.35 25.42 0.0M
2024-03-21 25.11 25.23 25.11 25.23 0.0M
2024-03-20 25.20 25.24 25.20 25.20 0.0M
2024-03-19 25.15 25.16 25.15 25.16 0.0M
2024-03-18 25.08 25.08 25.05 25.08 0.0M
2024-03-15 25.13 25.13 25.09 25.09 0.0M
2024-03-14 25.10 25.11 25.09 25.11 0.0M
2024-03-13 25.18 25.18 25.09 25.09 0.0M
2024-03-12 25.22 25.22 25.18 25.18 0.0M
2024-03-11 25.26 25.26 25.23 25.24 0.0M
2024-03-08 25.24 25.25 25.20 25.22 0.0M
2024-03-07 25.28 25.28 25.20 25.20 0.0M
2024-03-06 25.30 25.30 25.25 25.25 0.0M
2024-03-05 25.30 25.30 25.29 25.29 0.0M
2024-03-04 25.28 25.28 25.23 25.23 0.0M
2024-03-01 25.29 25.34 25.27 25.33 0.0M
2024-02-29 25.20 25.32 25.19 25.32 0.0M
2024-02-28 25.20 25.25 25.19 25.19 0.0M
2024-02-27 25.14 25.14 25.14 25.14 0.0M
2024-02-26 25.25 25.25 25.13 25.13 0.0M
2024-02-23 25.13 25.22 25.13 25.22 0.0M
2024-02-22 25.14 25.19 25.13 25.19 0.0M
2024-02-21 25.29 25.33 25.25 25.25 0.0M
2024-02-20 25.34 25.34 25.28 25.30 0.0M
2024-02-19 25.29 25.32 25.29 25.32 0.0M
2024-02-16 25.38 25.38 25.31 25.31 0.0M
2024-02-15 25.51 25.51 25.43 25.43 0.0M
2024-02-14 25.49 25.49 25.44 25.45 0.0M
2024-02-13 25.47 25.48 25.46 25.46 0.0M
2024-02-12 25.43 25.49 25.43 25.45 0.0M
2024-02-09 25.46 25.46 25.42 25.42 0.0M
2024-02-08 25.52 25.56 25.52 25.52 0.0M
2024-02-07 25.57 25.58 25.53 25.58 0.0M
2024-02-06 25.56 25.59 25.56 25.59 0.0M
2024-02-05 25.51 25.58 25.51 25.57 0.0M
2024-02-02 25.52 25.56 25.52 25.56 0.0M
2024-02-01 25.71 25.71 25.65 25.66 0.0M
2024-01-31 25.94 25.94 25.87 25.94 0.0M
2024-01-30 25.89 25.89 25.81 25.81 0.0M
2024-01-29 25.80 25.90 25.80 25.90 0.0M
2024-01-26 25.87 25.87 25.70 25.70 0.0M
2024-01-25 25.63 25.78 25.60 25.78 0.0M
2024-01-24 25.69 25.69 25.60 25.60 0.0M
2024-01-23 25.61 25.75 25.61 25.75 0.0M
2024-01-22 25.62 25.67 25.62 25.67 0.0M
2024-01-19 25.66 25.66 25.61 25.61 0.0M
2024-01-18 25.69 25.72 25.69 25.70 0.0M
2024-01-17 25.74 25.74 25.74 25.74 0.0M
2024-01-16 25.74 25.79 25.74 25.78 0.0M
2024-01-15 25.64 25.68 25.64 25.68 0.0M
2024-01-12 25.57 25.67 25.57 25.66 0.0M
2024-01-11 25.52 25.56 25.51 25.56 0.0M
2024-01-10 25.61 25.61 25.53 25.53 0.0M
2024-01-09 25.51 25.58 25.51 25.58 0.0M
2024-01-08 25.50 25.52 25.48 25.52 0.0M
2024-01-05 25.57 25.57 25.51 25.51 0.0M
2024-01-04 25.64 25.64 25.52 25.52 0.0M
2024-01-03 25.52 25.64 25.52 25.64 0.0M
2024-01-02 25.39 25.57 25.39 25.57 0.0M