SPDR MSCI Emerging Markets Climate Paris Aligned UCITS ETF

SPF7
🏛️ germany →
11.72
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 9.05 9.06 8.90 9.06 0.0M
2022-12-29 9.08 9.10 9.08 9.10 0.0M
2022-12-28 9.00 9.02 9.00 9.01 0.0M
2022-12-27 9.05 9.10 9.05 9.10 0.0M
2022-12-23 9.03 9.07 9.01 9.05 0.0M
2022-12-22 9.09 9.17 9.09 9.11 0.0M
2022-12-21 9.00 9.12 9.00 9.12 0.0M
2022-12-20 9.06 9.07 9.00 9.07 0.0M
2022-12-19 9.03 9.16 9.03 9.16 0.0M
2022-12-16 9.06 9.10 9.06 9.10 0.0M
2022-12-15 9.09 9.11 9.09 9.11 0.0M
2022-12-14 9.22 9.34 9.00 9.00 0.0M
2022-12-13 9.18 9.33 8.50 9.18 0.0M
2022-12-12 9.27 9.30 9.21 9.21 0.0M
2022-12-09 9.37 9.44 9.00 9.42 0.0M
2022-12-08 9.27 9.41 9.27 9.41 0.0M
2022-12-07 9.28 9.29 9.27 9.28 0.0M
2022-12-06 9.37 9.41 9.37 9.37 0.0M
2022-12-05 9.49 9.53 9.44 9.44 0.0M
2022-12-02 9.34 9.34 9.34 9.34 0.0M
2022-12-01 9.52 9.52 9.52 9.52 0.0M
2022-11-30 9.42 9.42 9.42 9.42 0.0M
2022-11-29 9.28 9.41 9.28 9.34 0.0M
2022-11-28 9.08 9.20 9.08 9.12 0.0M
2022-11-25 9.25 9.25 9.23 9.23 0.0M
2022-11-24 9.22 9.39 9.22 9.39 0.0M
2022-11-23 9.19 9.32 9.19 9.30 0.0M
2022-11-22 9.21 9.24 9.21 9.22 0.0M
2022-11-21 9.22 9.35 9.22 9.25 0.0M
2022-11-18 9.21 9.37 9.21 9.37 0.0M
2022-11-17 9.27 9.34 9.25 9.34 0.0M
2022-11-16 9.35 9.42 9.27 9.27 0.0M
2022-11-15 9.43 9.58 9.43 9.58 0.0M
2022-11-14 9.35 9.39 9.28 9.28 0.0M
2022-11-11 9.47 9.49 9.36 9.36 0.0M
2022-11-10 9.09 9.33 9.09 9.33 0.0M
2022-11-09 9.22 9.34 9.17 9.17 0.0M
2022-11-08 9.23 9.36 9.22 9.25 0.0M
2022-11-07 9.24 9.40 9.24 9.39 0.0M
2022-11-04 9.32 9.37 9.22 9.25 0.0M
2022-11-03 9.00 9.19 9.00 9.12 0.0M
2022-11-02 9.03 9.13 9.03 9.11 0.0M
2022-11-01 8.96 9.08 8.96 9.08 0.0M
2022-10-31 8.71 8.79 8.71 8.77 0.0M
2022-10-28 8.71 8.71 8.71 8.71 0.0M
2022-10-27 8.83 8.83 8.83 8.83 0.0M
2022-10-26 8.75 8.75 8.75 8.75 0.0M
2022-10-25 8.76 8.86 8.76 8.84 0.0M
2022-10-24 8.82 8.82 8.82 8.82 0.0M
2022-10-21 9.03 9.03 9.03 9.03 0.0M
2022-10-20 9.01 9.01 9.01 9.01 0.0M
2022-10-19 9.12 9.16 9.12 9.13 0.0M
2022-10-18 9.19 9.34 9.10 9.10 0.0M
2022-10-17 9.02 9.29 9.02 9.29 0.0M
2022-10-14 9.11 9.23 9.09 9.11 0.0M
2022-10-13 9.04 9.14 8.89 9.07 0.0M
2022-10-12 9.05 9.22 9.05 9.19 0.0M
2022-10-11 9.10 9.19 9.03 9.03 0.0M
2022-10-10 9.16 9.35 9.15 9.15 0.0M
2022-10-07 9.40 9.40 9.40 9.40 0.0M
2022-10-06 9.42 9.42 9.42 9.42 0.0M
2022-10-05 9.37 9.48 9.37 9.37 0.0M
2022-10-04 9.22 9.22 9.22 9.22 0.0M
2022-10-03 9.06 9.06 9.06 9.06 0.0M
2022-09-30 9.21 9.21 9.21 9.21 0.0M
2022-09-29 9.28 9.28 9.28 9.28 0.0M
2022-09-28 9.35 9.51 9.35 9.51 0.0M
2022-09-27 9.44 9.58 9.39 9.39 0.0M
2022-09-26 9.36 9.54 9.36 9.54 0.0M
2022-09-23 9.47 9.55 9.45 9.45 0.0M
2022-09-22 9.52 9.66 9.50 9.50 0.0M
2022-09-21 9.60 9.71 9.60 9.68 0.0M
2022-09-20 9.63 9.73 9.63 9.73 0.0M
2022-09-19 9.48 9.66 9.48 9.66 0.0M
2022-09-16 9.62 9.70 9.62 9.63 0.0M
2022-09-15 9.86 9.87 9.71 9.71 0.0M
2022-09-14 9.73 9.93 9.73 9.83 0.0M
2022-09-13 9.97 10.02 9.80 9.90 0.0M
2022-09-12 9.85 10.06 9.85 10.06 0.0M
2022-09-09 9.87 9.98 9.87 9.98 0.0M
2022-09-08 9.80 9.89 9.80 9.89 0.0M
2022-09-07 9.81 9.81 9.81 9.81 0.0M
2022-09-06 9.87 9.87 9.87 9.87 0.0M
2022-09-05 10.02 10.02 10.01 10.01 0.0M
2022-09-02 9.87 9.87 9.87 9.87 0.0M
2022-09-01 10.03 10.03 10.03 10.03 0.0M
2022-08-31 10.02 10.02 10.02 10.02 0.0M
2022-08-30 10.16 10.16 10.16 10.16 0.0M
2022-08-29 10.12 10.12 10.12 10.12 0.0M
2022-08-26 10.30 10.30 10.30 10.30 0.0M
2022-08-25 10.30 10.32 10.30 10.32 0.0M
2022-08-24 10.11 10.11 10.11 10.11 0.0M
2022-08-23 10.14 10.14 10.14 10.14 0.0M
2022-08-22 10.25 10.25 10.23 10.23 0.0M
2022-08-19 10.33 10.33 10.15 10.15 0.0M
2022-08-18 10.19 10.33 10.19 10.27 0.0M
2022-08-17 10.29 10.37 10.29 10.31 0.0M
2022-08-16 10.24 10.36 10.24 10.34 0.0M
2022-08-15 10.15 10.27 10.15 10.26 0.0M
2022-08-12 10.08 10.19 10.08 10.12 0.0M
2022-08-11 10.08 10.15 10.08 10.08 0.0M
2022-08-10 9.86 10.06 9.86 10.05 0.0M
2022-08-09 10.05 10.10 10.05 10.10 0.0M
2022-08-08 9.98 10.14 9.98 10.14 0.0M
2022-08-05 10.03 10.03 10.03 10.03 0.0M
2022-08-04 9.97 10.10 9.97 10.10 0.0M
2022-08-03 9.92 9.99 9.92 9.99 0.0M
2022-08-02 9.80 9.90 9.80 9.90 0.0M
2022-08-01 10.00 10.00 9.87 9.87 0.0M
2022-07-29 9.95 10.10 9.95 9.99 0.0M
2022-07-28 9.97 10.14 9.97 10.13 0.0M
2022-07-27 10.04 10.06 10.03 10.06 0.0M
2022-07-26 10.01 10.06 9.99 9.99 0.0M
2022-07-25 9.97 9.98 9.97 9.98 0.0M
2022-07-22 10.02 10.02 10.02 10.02 0.0M
2022-07-21 9.96 9.99 9.96 9.99 0.0M
2022-07-20 9.96 9.96 9.96 9.96 0.0M
2022-07-19 9.99 9.99 9.91 9.91 0.0M