Market data

Select a section

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

(EU13)
Sector: n/a
€53.03
€0.02 0.04
Last updated: 16:41:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 €52.99 €53.01 €53.00 €53.01 3,778
15/07/2025 €52.99 €52.99 €52.97 €52.97 7,556
14/07/2025 €52.99 €52.95 €52.93 €52.95 520
11/07/2025 €52.99 €52.93 €52.92 €52.92 1,830
10/07/2025 €52.99 €52.96 €52.94 €52.94 521
09/07/2025 €52.99 €52.99 €52.98 €52.98 38
08/07/2025 €52.98 €52.98 €52.94 €52.96 4,247
07/07/2025 €52.96 €53.01 €52.98 €52.97 5,700
04/07/2025 €52.96 €53.01 €53.01 €53.01 8,981
03/07/2025 €52.96 €52.98 €52.37 €52.97 0
02/07/2025 €52.96 €52.96 €52.94 €52.94 9,443
01/07/2025 €52.96 €52.98 €52.95 €52.96 4,016
30/06/2025 €52.96 €52.96 €52.95 €52.94 8,390
27/06/2025 €53.00 €52.95 €52.93 €52.93 8,390
26/06/2025 €53.00 €53.00 €52.97 €52.97 6
25/06/2025 €52.95 €52.97 €52.92 €52.94 0
24/06/2025 €52.95 €52.95 €52.93 €52.94 3,121
23/06/2025 €52.88 €52.93 €52.88 €52.92 13,728
20/06/2025 €52.88 €53.06 €52.77 €52.90 0
19/06/2025 €52.88 €52.93 €52.89 €52.92 0
18/06/2025 €52.88 €52.92 €52.88 €52.92 251
17/06/2025 €52.89 €52.91 €52.88 €52.88 1,698
16/06/2025 €52.89 €52.91 €52.85 €52.90 0
13/06/2025 €52.89 €53.05 €52.80 €52.88 0
12/06/2025 €52.89 €53.07 €52.78 €52.94 0
11/06/2025 €52.89 €52.92 €52.90 €52.90 17,734
10/06/2025 €52.89 €52.92 €52.90 €52.90 9,372
09/06/2025 €52.89 €52.90 €52.87 €52.88 3,253
06/06/2025 €52.94 €52.89 €52.86 €52.86 4,103
05/06/2025 €52.94 €52.94 €52.86 €52.85 9,050
04/06/2025 €52.92 €52.94 €52.93 €52.92 8,567
03/06/2025 €52.92 €52.96 €52.95 €52.94 15,664
02/06/2025 €52.92 €52.93 €52.88 €52.92 900
30/05/2025 €52.92 €52.94 €52.90 €52.92 566
29/05/2025 €52.92 €52.93 €52.92 €52.92 1,911
28/05/2025 €52.92 €52.91 €52.90 €52.90 192
27/05/2025 €52.92 €52.92 €52.90 €52.92 12,394
26/05/2025 €52.79 €52.93 €52.87 €52.91 11,624
23/05/2025 €52.79 €52.93 €52.87 €52.91 11,624
22/05/2025 €52.79 €52.87 €52.83 €52.85 1,460
21/05/2025 €52.79 €52.83 €52.79 €52.81 6,750
20/05/2025 €52.91 €52.88 €52.82 €52.82 14,678
19/05/2025 €52.91 €52.83 €52.81 €52.83 5,248
16/05/2025 €52.91 €52.84 €52.80 €52.83 7,603
15/05/2025 €52.91 €52.83 €52.66 €52.78 0
14/05/2025 €52.91 €52.76 €52.72 €52.74 0
13/05/2025 €52.91 €52.89 €52.63 €52.74 0
12/05/2025 €52.91 €52.86 €52.72 €52.74 0
09/05/2025 €52.91 €52.86 €52.83 €52.85 14,092
08/05/2025 €52.91 €52.91 €52.88 €52.88 27,734
07/05/2025 €52.86 €52.92 €52.91 €52.90 7,567
06/05/2025 €52.86 €52.88 €52.85 €52.87 5,814
05/05/2025 €52.86 €52.86 €52.85 €52.85 10,457
02/05/2025 €52.86 €52.86 €52.85 €52.85 20,910
01/05/2025 €52.86 €55.55 €52.77 €52.91 0
30/04/2025 €52.86 €52.93 €52.91 €52.92 2,433
29/04/2025 €52.86 €52.89 €52.85 €52.87 0
28/04/2025 €52.86 €52.87 €52.83 €52.87 0
25/04/2025 €52.86 €52.86 €52.85 €52.85 11,352
24/04/2025 €52.76 €52.90 €52.89 €52.90 11,352
23/04/2025 €52.76 €52.83 €52.80 €52.83 20,433
22/04/2025 €52.76 €52.87 €52.85 €52.87 21,420
21/04/2025 €52.76 €52.87 €52.76 €52.85 5,009
18/04/2025 €52.76 €52.87 €52.76 €52.85 5,009
17/04/2025 €52.76 €52.87 €52.76 €52.85 5,009
16/04/2025 €52.75 €52.80 €52.77 €52.79 18,178
15/04/2025 €52.75 €52.75 €52.72 €52.74 41,501
14/04/2025 €52.75 €52.75 €52.75 €52.74 57
11/04/2025 €52.68 €52.72 €52.68 €52.72 12,403
10/04/2025 €52.68 €52.69 €52.68 €52.69 38,528
09/04/2025 €52.83 €52.74 €52.70 €52.74 170,620
08/04/2025 €52.83 €52.67 €52.64 €52.67 24,999
07/04/2025 €52.83 €52.83 €52.67 €52.72 32,686
04/04/2025 €52.58 €52.75 €52.68 €52.69 2,106
03/04/2025 €52.58 €52.62 €52.58 €52.62 33,256
02/04/2025 €52.50 €52.51 €52.48 €52.51 22,870
01/04/2025 €52.50 €52.53 €52.50 €52.53 12,019
31/03/2025 €52.50 €52.50 €52.47 €52.49 19,357
28/03/2025 €52.50 €52.54 €52.49 €52.52 8,135
27/03/2025 €52.36 €52.49 €52.46 €52.49 13,508
26/03/2025 €52.36 €52.44 €52.40 €52.42 0
25/03/2025 €52.36 €52.40 €52.37 €52.40 2,304
24/03/2025 €52.36 €52.42 €52.37 €52.40 0
21/03/2025 €52.36 €52.39 €52.36 €52.38 5,779
20/03/2025 €52.27 €52.36 €52.35 €52.35 15,297
19/03/2025 €52.27 €52.33 €52.31 €52.33 30,594
18/03/2025 €52.27 €52.39 €52.28 €52.34 0
17/03/2025 €52.27 €52.48 €52.28 €52.33 0
14/03/2025 €52.27 €52.32 €52.30 €52.31 23,053
13/03/2025 €52.27 €52.43 €52.14 €52.33 0
12/03/2025 €52.27 €52.27 €52.25 €52.26 170
11/03/2025 €52.27 €52.31 €52.26 €52.30 0
10/03/2025 €52.27 €52.28 €52.27 €52.27 6,799
07/03/2025 €52.27 €52.27 €52.23 €52.24 11,800
06/03/2025 €52.30 €52.38 €52.10 €52.22 0
05/03/2025 €52.30 €52.30 €52.24 €52.24 2
04/03/2025 €52.30 €52.47 €52.30 €52.44 0
03/03/2025 €52.30 €52.54 €52.23 €52.38 0
28/02/2025 €52.30 €52.44 €52.43 €52.44 15
27/02/2025 €52.30 €52.42 €52.41 €52.42 28,233
26/02/2025 €52.30 €52.45 €52.35 €52.39 0
25/02/2025 €52.30 €52.44 €52.30 €52.38 0
24/02/2025 €52.30 €52.40 €52.28 €52.34 0
21/02/2025 €52.30 €52.32 €52.28 €52.32 161
20/02/2025 €52.30 €52.30 €52.27 €52.29 704
19/02/2025 €52.30 €52.28 €52.25 €52.25 32,118
18/02/2025 €52.30 €52.32 €52.30 €52.29 12,966
17/02/2025 €52.30 €52.31 €52.29 €52.28 10,846
14/02/2025 €52.30 €52.31 €52.31 €52.31 5,279
13/02/2025 €52.30 €52.35 €52.34 €52.33 10,558
12/02/2025 €52.30 €52.30 €52.27 €52.27 3,343
11/02/2025 €52.30 €52.35 €52.25 €52.31 0
10/02/2025 €52.30 €52.37 €52.35 €52.35 3,822
07/02/2025 €52.30 €52.92 €51.76 €52.32 0
06/02/2025 €52.30 €52.35 €52.28 €52.33 10,319
05/02/2025 €52.30 €52.39 €52.25 €52.33 0
04/02/2025 €52.30 €52.36 €52.31 €52.31 4,839
03/02/2025 €52.30 €52.32 €52.28 €52.31 774
31/01/2025 €52.60 €52.62 €52.60 €52.60 24,073
30/01/2025 €52.43 €52.55 €52.53 €52.53 37,177
29/01/2025 €52.43 €52.45 €52.41 €52.44 67,227
28/01/2025 €52.47 €52.47 €52.46 €52.46 5,720
27/01/2025 €52.47 €52.47 €52.46 €52.46 186
24/01/2025 €52.52 €52.43 €52.43 €52.43 5,717
23/01/2025 €52.52 €52.48 €52.46 €52.46 11,434
22/01/2025 €52.52 €52.53 €52.42 €52.47 0
21/01/2025 €52.52 €52.48 €52.46 €52.48 130
20/01/2025 €52.52 €52.46 €52.46 €52.46 135
17/01/2025 €52.52 €52.53 €52.39 €52.44 0

Market data

Select a section