Market data

Select a section

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

(EU13)
Sector: n/a
€52.05
€0.05 0.10
Last updated: 16:35:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 €51.09 €51.43 €51.26 €51.34 0
16/07/2024 €51.09 €51.47 €51.27 €51.35 0
15/07/2024 €51.09 €51.32 €51.29 €51.31 486
12/07/2024 €51.09 €51.39 €51.20 €51.28 0
11/07/2024 €51.09 €51.90 €51.05 €51.29 0
10/07/2024 €51.09 €51.31 €51.11 €51.20 0
09/07/2024 €51.09 €51.19 €51.15 €51.15 0
08/07/2024 €51.09 €51.20 €51.15 €51.18 9,621
05/07/2024 €51.09 €51.16 €51.12 €51.16 3,820
04/07/2024 €51.09 €51.19 €51.05 €51.11 0
03/07/2024 €51.09 €51.21 €51.07 €51.12 0
02/07/2024 €51.09 €51.21 €51.00 €51.10 0
01/07/2024 €51.09 €51.17 €50.96 €51.06 0
28/06/2024 €51.09 €51.28 €51.03 €51.10 0
27/06/2024 €51.09 €51.15 €51.12 €51.12 50
26/06/2024 €51.09 €51.23 €51.03 €51.12 0
25/06/2024 €51.09 €51.14 €51.09 €51.12 241
24/06/2024 €50.99 €51.18 €51.05 €51.11 0
21/06/2024 €50.99 €51.80 €50.26 €51.11 0
20/06/2024 €50.99 €51.19 €50.98 €51.08 0
19/06/2024 €50.99 €51.09 €51.08 €51.08 103
18/06/2024 €50.99 €51.18 €50.97 €51.10 0
17/06/2024 €50.99 €51.09 €51.04 €51.06 186
14/06/2024 €50.99 €51.21 €51.02 €51.09 0
13/06/2024 €50.99 €51.10 €50.98 €51.03 0
12/06/2024 €50.99 €51.64 €50.36 €51.01 0
11/06/2024 €50.99 €50.94 €50.89 €50.93 0
10/06/2024 €50.99 €50.97 €50.83 €50.89 0
07/06/2024 €50.99 €51.07 €50.84 €50.92 0
06/06/2024 €50.99 €51.00 €50.99 €50.99 2,109
05/06/2024 €50.88 €51.02 €50.98 €51.01 2
04/06/2024 €50.88 €51.10 €50.89 €50.99 0
03/06/2024 €50.88 €50.96 €50.93 €50.96 1,041
31/05/2024 €50.88 €50.97 €50.78 €50.90 0
30/05/2024 €50.88 €50.95 €50.82 €50.90 0
29/05/2024 €50.88 €50.92 €50.87 €50.87 0
28/05/2024 €50.88 €50.94 €50.86 €50.90 0
27/05/2024 €50.88 €50.88 €50.86 €50.86 70
24/05/2024 €50.88 €50.88 €50.86 €50.86 70
23/05/2024 €50.88 €50.88 €50.86 €50.85 1
22/05/2024 €50.90 €50.95 €50.90 €50.92 0
21/05/2024 €50.90 €50.96 €50.92 €50.94 0
20/05/2024 €50.90 €50.92 €50.92 €50.92 146
17/05/2024 €50.90 €50.97 €50.91 €50.92 0
16/05/2024 €50.90 €51.02 €50.96 €50.97 0
15/05/2024 €50.90 €51.12 €50.90 €50.98 0
14/05/2024 €50.90 €51.02 €50.89 €50.90 0
13/05/2024 €50.90 €50.93 €50.89 €50.91 0
10/05/2024 €50.90 €50.95 €50.88 €50.89 0
09/05/2024 €50.90 €50.99 €50.86 €50.92 0
08/05/2024 €50.90 €50.94 €50.91 €50.92 0
07/05/2024 €50.90 €50.96 €50.90 €50.94 0
06/05/2024 €50.90 €51.09 €50.74 €50.90 0
03/05/2024 €50.90 €51.09 €50.74 €50.90 0
02/05/2024 €50.90 €50.90 €50.79 €50.84 0
01/05/2024 €50.90 €50.98 €50.63 €50.78 0
30/04/2024 €50.90 €50.90 €50.79 €50.80 0
29/04/2024 €50.90 €50.87 €50.82 €50.85 0
26/04/2024 €50.90 €50.82 €50.81 €50.82 250
25/04/2024 €50.90 €50.94 €50.73 €50.78 0
24/04/2024 €50.90 €50.85 €50.80 €50.81 926
23/04/2024 €50.90 €50.95 €50.83 €50.86 0
22/04/2024 €50.90 €50.87 €50.80 €50.86 0
19/04/2024 €50.90 €50.87 €50.80 €50.81 0
18/04/2024 €50.90 €50.87 €50.83 €50.83 1,843
17/04/2024 €50.90 €50.87 €50.83 €50.85 0
16/04/2024 €50.90 €50.94 €50.81 €50.85 0
15/04/2024 €50.90 €50.93 €50.84 €50.88 0
12/04/2024 €50.90 €50.95 €50.82 €50.92 0
11/04/2024 €50.90 €50.93 €50.71 €50.81 0
10/04/2024 €50.90 €51.01 €50.75 €50.83 0
09/04/2024 €50.90 €50.90 €50.85 €50.90 0
08/04/2024 €50.90 €50.85 €50.85 €50.85 1,700
05/04/2024 €50.90 €50.91 €50.88 €50.88 5,400
04/04/2024 €50.70 €50.96 €50.82 €50.90 0
03/04/2024 €50.70 €50.88 €50.85 €50.88 1
02/04/2024 €50.70 €50.95 €50.79 €50.89 0
01/04/2024 €50.70 €50.93 €50.81 €50.89 0
29/03/2024 €50.70 €50.93 €50.81 €50.89 0
28/03/2024 €50.70 €50.93 €50.81 €50.89 0
27/03/2024 €50.70 €50.92 €50.86 €50.90 0
26/03/2024 €50.70 €50.86 €50.86 €50.86 46
25/03/2024 €50.70 €50.89 €50.80 €50.83 0
22/03/2024 €50.70 €50.89 €50.85 €50.88 0
21/03/2024 €50.70 €50.95 €50.72 €50.85 0
20/03/2024 €50.70 €50.84 €50.79 €50.79 0

Market data

Select a section