Market data

Select a section

SSGA SPDR ETFS Europe I SPDR bloom 1-3 yr Euro Gov Ucits ETF

(EU13)
Sector: n/a
€52.44
€-0.01 -0.02
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €52.52 €52.53 €52.39 €52.44 0
16/01/2025 €52.52 €53.07 €51.83 €52.40 0
15/01/2025 €52.52 €52.99 €52.33 €52.40 0
14/01/2025 €52.52 €53.02 €52.28 €52.33 0
13/01/2025 €52.52 €52.33 €52.33 €52.33 37,400
10/01/2025 €52.52 €53.04 €51.72 €52.35 0
09/01/2025 €52.52 €52.44 €52.38 €52.40 0
08/01/2025 €52.52 €52.46 €52.42 €52.43 11,682
07/01/2025 €52.52 €52.50 €52.39 €52.43 0
06/01/2025 €52.52 €52.50 €52.38 €52.42 0
03/01/2025 €52.52 €52.54 €52.41 €52.44 0
02/01/2025 €52.52 €52.64 €52.48 €52.53 0
01/01/2025 €52.52 €52.68 €52.44 €52.51 0
31/12/2024 €52.52 €52.68 €52.44 €52.51 0
30/12/2024 €52.52 €52.51 €52.51 €52.51 31
27/12/2024 €52.52 €52.67 €52.42 €52.51 0
26/12/2024 €52.52 €52.91 €52.44 €52.49 0
25/12/2024 €52.52 €52.91 €52.44 €52.49 0
24/12/2024 €52.52 €52.91 €52.44 €52.49 0
23/12/2024 €52.52 €52.50 €52.49 €52.49 1,573
20/12/2024 €52.52 €52.55 €52.53 €52.53 603
19/12/2024 €52.52 €52.61 €52.44 €52.51 0
18/12/2024 €52.52 €52.59 €52.49 €52.53 0
17/12/2024 €52.52 €52.52 €52.51 €52.51 3,308
16/12/2024 €52.58 €52.51 €52.48 €52.51 4,724
13/12/2024 €52.58 €52.53 €52.50 €52.49 7,704
12/12/2024 €52.58 €52.58 €52.56 €52.56 70
11/12/2024 €52.58 €52.61 €52.57 €52.60 56
10/12/2024 €52.53 €52.59 €52.53 €52.59 50
09/12/2024 €52.55 €52.56 €52.53 €52.56 2,025
06/12/2024 €52.40 €52.59 €52.49 €52.53 0
05/12/2024 €52.40 €52.54 €52.53 €52.53 1,115
04/12/2024 €52.40 €52.62 €52.50 €52.56 0
03/12/2024 €52.40 €52.56 €52.54 €52.56 706
02/12/2024 €52.40 €52.58 €52.57 €52.58 100
29/11/2024 €52.40 €52.53 €52.50 €52.53 100
28/11/2024 €52.40 €52.51 €52.41 €52.49 0
27/11/2024 €52.40 €52.44 €52.42 €52.42 21,004
26/11/2024 €52.40 €52.43 €52.42 €52.42 22,938
25/11/2024 €52.40 €52.43 €52.41 €52.42 2,000
22/11/2024 €52.40 €52.44 €52.40 €52.35 1,912
21/11/2024 €52.16 €52.35 €52.31 €52.35 1,912
20/11/2024 €52.16 €52.35 €52.26 €52.31 0
19/11/2024 €52.16 €52.34 €52.27 €52.30 0
18/11/2024 €52.16 €52.31 €52.23 €52.27 0
15/11/2024 €52.16 €52.32 €52.29 €52.30 15,005
14/11/2024 €52.16 €52.32 €52.30 €52.30 23,194
13/11/2024 €52.16 €52.29 €52.20 €52.25 0
12/11/2024 €52.16 €52.28 €52.25 €52.25 6,500
11/11/2024 €52.16 €52.30 €52.20 €52.25 0
08/11/2024 €52.16 €52.28 €52.17 €52.19 0
07/11/2024 €52.16 €52.17 €52.03 €52.17 13,691
06/11/2024 €52.12 €52.26 €52.10 €52.21 0
05/11/2024 €52.12 €52.10 €52.08 €52.10 9,103
04/11/2024 €52.12 €52.14 €52.05 €52.12 0
01/11/2024 €52.12 €52.14 €52.12 €52.13 100
31/10/2024 €52.19 €52.15 €52.03 €52.10 0
30/10/2024 €52.19 €52.28 €52.10 €52.22 0
29/10/2024 €52.19 €52.26 €52.19 €52.22 0
28/10/2024 €52.19 €52.25 €52.19 €52.24 5
25/10/2024 €52.23 €52.29 €52.20 €52.22 0
24/10/2024 €52.23 €52.34 €52.17 €52.24 0
23/10/2024 €52.23 €52.24 €52.22 €52.24 9,664
22/10/2024 €52.21 €52.17 €52.16 €52.17 15,300
21/10/2024 €52.21 €52.23 €52.19 €52.19 5
18/10/2024 €52.25 €52.29 €52.25 €52.26 21,781
17/10/2024 €52.08 €52.26 €52.15 €52.23 0
16/10/2024 €52.08 €52.21 €52.19 €52.19 7,803
15/10/2024 €52.08 €52.15 €52.15 €52.15 3,865
14/10/2024 €52.08 €52.12 €52.09 €52.10 24,094
11/10/2024 €52.25 €52.10 €52.06 €52.08 74,951
10/10/2024 €52.25 €52.13 €52.05 €52.12 12,113
09/10/2024 €52.25 €52.10 €52.10 €52.10 1,918
08/10/2024 €52.25 €52.12 €52.11 €52.10 11,506
07/10/2024 €52.25 €52.10 €52.08 €52.10 7,478
04/10/2024 €52.25 €52.15 €52.13 €52.13 7,654
03/10/2024 €52.25 €52.23 €52.22 €52.22 14,013
02/10/2024 €52.25 €52.26 €52.24 €52.24 1,546
01/10/2024 €52.09 €52.35 €52.20 €52.26 0
30/09/2024 €52.09 €52.21 €52.20 €52.19 1,917
27/09/2024 €52.09 €52.20 €52.17 €52.19 16
26/09/2024 €52.09 €52.19 €52.17 €52.17 57,840
25/09/2024 €52.09 €52.15 €52.14 €52.13 9,297
24/09/2024 €52.09 €52.19 €52.17 €52.17 6,832
23/09/2024 €52.09 €52.09 €52.09 €52.09 188
20/09/2024 €51.99 €52.04 €52.02 €52.02 8,663
19/09/2024 €51.99 €52.09 €51.98 €51.99 0
18/09/2024 €51.99 €52.03 €51.99 €51.99 8,323
17/09/2024 €52.00 €52.03 €52.02 €52.02 1,922
16/09/2024 €52.00 €52.06 €52.05 €52.05 772
13/09/2024 €52.00 €52.04 €52.02 €52.00 1,544
12/09/2024 €52.00 €52.10 €51.81 €52.06 0
11/09/2024 €52.00 €52.14 €51.97 €52.01 0
10/09/2024 €52.00 €52.01 €51.98 €52.01 21,893
09/09/2024 €52.00 €51.99 €51.91 €51.98 0
06/09/2024 €52.00 €52.00 €51.95 €51.96 2,504
05/09/2024 €51.85 €52.03 €51.73 €51.90 0
04/09/2024 €51.85 €51.89 €51.89 €51.88 7,722
03/09/2024 €51.85 €51.90 €51.70 €51.81 0
02/09/2024 €51.85 €51.80 €51.78 €51.78 25,341
30/08/2024 €51.85 €51.81 €51.80 €51.79 5,791
29/08/2024 €51.85 €51.85 €51.81 €51.81 39
28/08/2024 €51.76 €51.80 €51.79 €51.79 7,722
27/08/2024 €51.76 €51.78 €51.77 €51.77 10,405
26/08/2024 €51.76 €51.78 €51.77 €51.76 7,024
23/08/2024 €51.76 €51.78 €51.77 €51.76 7,024
22/08/2024 €51.76 €51.78 €51.77 €51.76 7,024
21/08/2024 €51.76 €51.79 €51.70 €51.78 0
20/08/2024 €51.76 €51.75 €51.75 €51.74 1,935
19/08/2024 €51.76 €51.72 €51.70 €51.70 40,772
16/08/2024 €51.76 €51.70 €51.69 €51.69 15,028
15/08/2024 €51.76 €51.86 €51.68 €51.68 0
14/08/2024 €51.76 €51.76 €51.76 €51.76 60
13/08/2024 €51.70 €51.90 €51.60 €51.76 0
12/08/2024 €51.70 €51.72 €51.68 €51.71 0
09/08/2024 €51.70 €51.71 €51.68 €51.71 869
08/08/2024 €51.70 €51.88 €51.59 €51.69 0
07/08/2024 €51.70 €51.67 €51.67 €51.67 38,700
06/08/2024 €51.09 €51.75 €51.09 €51.69 0
05/08/2024 €51.09 €52.48 €51.65 €51.69 0
02/08/2024 €51.09 €51.94 €51.60 €51.69 0
01/08/2024 €51.09 €51.62 €51.60 €51.60 21,813
31/07/2024 €51.09 €51.64 €51.45 €51.56 0
30/07/2024 €51.09 €51.62 €51.41 €51.52 0
29/07/2024 €51.09 €51.48 €51.48 €51.48 827
26/07/2024 €51.09 €51.47 €51.47 €51.44 660
25/07/2024 €51.09 €51.47 €51.45 €51.44 270
24/07/2024 €51.09 €51.50 €51.27 €51.40 0
23/07/2024 €51.09 €51.38 €51.37 €51.37 10,314
22/07/2024 €51.09 €51.36 €51.32 €51.33 0
19/07/2024 €51.09 €51.39 €51.33 €51.35 0
18/07/2024 €51.09 €51.38 €51.33 €51.38 22

Market data

Select a section