Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Bloom Euro Corp Bond Ucits ETF

(EUCO)
Sector: n/a
€54.25
€-0.05 -0.08
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 €54.26 €54.26 €54.25 €54.25 2,000
17/07/2025 €54.06 €54.34 €54.15 €54.29 0
16/07/2025 €54.06 €54.24 €54.21 €54.24 18
15/07/2025 €54.06 €54.39 €54.16 €54.19 0
14/07/2025 €54.06 €54.19 €54.06 €54.19 20,749
11/07/2025 €54.14 €54.36 €54.12 €54.13 0
10/07/2025 €54.14 €54.21 €54.21 €54.21 17,000
09/07/2025 €54.14 €54.29 €54.14 €54.29 17,002
08/07/2025 €54.36 €54.29 €54.17 €54.24 0
07/07/2025 €54.36 €54.33 €54.29 €54.29 35
04/07/2025 €54.36 €54.38 €54.37 €54.37 29
03/07/2025 €54.36 €54.36 €54.34 €54.34 11
02/07/2025 €54.01 €54.23 €54.20 €54.21 3,038
01/07/2025 €54.01 €54.24 €54.24 €54.24 72
30/06/2025 €54.01 €54.13 €54.01 €54.01 169,276
27/06/2025 €54.13 €54.13 €54.13 €54.13 41,800
26/06/2025 €54.27 €54.27 €54.10 €54.10 3,801
25/06/2025 €54.12 €54.11 €54.09 €54.08 1,719
24/06/2025 €54.12 €54.22 €54.04 €54.12 0
23/06/2025 €54.12 €54.06 €53.98 €54.06 1,105
20/06/2025 €54.12 €54.18 €53.96 €54.03 0
19/06/2025 €54.12 €54.12 €54.00 €53.99 530
18/06/2025 €54.06 €54.08 €54.05 €54.04 6,906
17/06/2025 €54.09 €54.09 €54.01 €54.03 619
16/06/2025 €53.87 €54.08 €53.87 €54.08 22,040
13/06/2025 €53.92 €53.92 €53.92 €53.92 2,100
12/06/2025 €53.93 €54.13 €54.11 €54.13 1,719
11/06/2025 €53.93 €54.06 €54.05 €54.04 437
10/06/2025 €53.93 €54.07 €54.04 €54.04 65
09/06/2025 €53.93 €54.06 €53.92 €53.96 0
06/06/2025 €53.93 €53.97 €53.84 €53.92 0
05/06/2025 €53.93 €54.20 €53.84 €53.83 0
04/06/2025 €53.93 €54.02 €54.00 €54.00 377
03/06/2025 €53.93 €54.04 €53.94 €54.03 0
02/06/2025 €53.93 €53.97 €53.83 €53.94 0
30/05/2025 €53.93 €53.93 €53.93 €53.93 97,500
29/05/2025 €53.62 €53.99 €53.71 €53.97 0
28/05/2025 €53.62 €53.86 €53.83 €53.85 556
27/05/2025 €53.62 €53.88 €53.86 €53.88 202
26/05/2025 €53.62 €53.74 €53.69 €53.74 1,466
23/05/2025 €53.62 €53.75 €53.74 €53.74 893
22/05/2025 €53.62 €53.66 €53.55 €53.63 0
21/05/2025 €53.62 €53.64 €53.62 €53.63 4,200
20/05/2025 €53.71 €53.73 €53.66 €53.72 2,145
19/05/2025 €53.73 €53.69 €53.65 €53.69 50,070
16/05/2025 €53.73 €53.76 €53.73 €53.76 91,100
15/05/2025 €53.54 €53.62 €53.46 €53.62 0
14/05/2025 €53.54 €53.54 €53.48 €53.47 28,672
13/05/2025 €53.75 €53.53 €53.51 €53.51 292
12/05/2025 €53.75 €53.55 €53.48 €53.53 76,780
09/05/2025 €53.75 €53.71 €53.57 €53.67 0
08/05/2025 €53.75 €53.75 €53.68 €53.71 910
07/05/2025 €53.79 €53.79 €53.79 €53.79 11,150
06/05/2025 €53.68 €53.59 €53.55 €53.59 70,000
05/05/2025 €53.68 €53.68 €53.55 €53.55 1
02/05/2025 €53.68 €53.68 €53.55 €53.55 1
01/05/2025 €53.62 €53.82 €53.53 €53.65 0
30/04/2025 €53.62 €53.65 €53.62 €53.62 137,173
29/04/2025 €53.70 €54.61 €53.15 €53.61 0
28/04/2025 €53.70 €53.66 €53.63 €53.63 28,990
25/04/2025 €53.70 €53.82 €53.69 €53.69 0
24/04/2025 €53.70 €54.25 €53.18 €53.81 0
23/04/2025 €53.70 €53.70 €53.63 €53.63 1,784
22/04/2025 €53.47 €54.31 €53.15 €53.62 0
21/04/2025 €53.47 €53.98 €53.15 €53.60 0
18/04/2025 €53.47 €53.98 €53.15 €53.60 0
17/04/2025 €53.47 €53.98 €53.15 €53.60 0
16/04/2025 €53.47 €53.47 €53.43 €53.42 7,876
15/04/2025 €53.12 €53.38 €53.33 €53.33 30
14/04/2025 €53.12 €53.91 €52.81 €53.22 0
11/04/2025 €53.12 €53.20 €53.12 €53.20 30,640
10/04/2025 €53.44 €53.44 €53.02 €53.02 20,431
09/04/2025 €53.11 €52.90 €52.85 €52.90 416
08/04/2025 €53.11 €53.18 €52.97 €52.97 1,484
07/04/2025 €53.13 €53.24 €52.85 €52.85 108,151
04/04/2025 €53.17 €53.17 €52.87 €53.13 919
03/04/2025 €53.06 €53.27 €53.17 €53.17 13,890
02/04/2025 €53.06 €53.29 €53.12 €53.14 0
01/04/2025 €53.06 €53.28 €53.22 €53.22 15,500
31/03/2025 €53.06 €53.12 €53.06 €53.06 290,280
28/03/2025 €53.28 €53.24 €53.14 €53.19 0
27/03/2025 €53.28 €53.14 €53.11 €53.13 7,800
26/03/2025 €53.28 €53.28 €53.07 €53.09 463
25/03/2025 €53.21 €53.09 €53.03 €53.08 4,110
24/03/2025 €53.21 €53.21 €53.07 €53.07 1
21/03/2025 €52.91 €53.09 €53.02 €53.05 0
20/03/2025 €52.91 €53.05 €53.02 €53.04 10,500
19/03/2025 €52.91 €52.91 €52.91 €52.91 21,840
18/03/2025 €52.78 €53.53 €52.89 €52.94 113,000
17/03/2025 €52.78 €52.98 €52.82 €52.97 0
14/03/2025 €52.78 €52.84 €52.69 €52.83 0
13/03/2025 €52.78 €52.78 €52.78 €52.78 2,100
12/03/2025 €52.85 €52.88 €52.85 €52.85 23,900
11/03/2025 €52.91 €52.93 €52.89 €52.89 10,893
10/03/2025 €53.00 €53.11 €53.00 €53.00 30,272
07/03/2025 €52.96 €53.00 €52.99 €52.99 194
06/03/2025 €52.96 €52.96 €52.88 €52.88 42,806
05/03/2025 €53.40 €53.40 €53.04 €53.03 18,710
04/03/2025 €53.76 €53.76 €53.48 €53.48 0
03/03/2025 €53.76 €53.76 €53.46 €53.53 0
28/02/2025 €53.76 €53.76 €53.76 €53.76 1,500
27/02/2025 €53.63 €53.63 €53.63 €53.63 7,350
26/02/2025 €53.46 €53.66 €53.42 €53.60 16,420
25/02/2025 €53.46 €53.56 €53.46 €53.53 0
24/02/2025 €53.46 €53.57 €53.49 €53.53 12,535
21/02/2025 €53.46 €53.59 €53.46 €53.57 2,456
20/02/2025 €53.48 €53.44 €53.32 €53.40 0
19/02/2025 €53.48 €53.34 €53.34 €53.34 19,000
18/02/2025 €53.48 €53.48 €53.42 €53.48 26,212
17/02/2025 €53.48 €53.48 €53.46 €53.46 7,410
14/02/2025 €53.48 €53.60 €53.38 €53.54 0
13/02/2025 €53.48 €53.65 €53.26 €53.59 0
12/02/2025 €53.48 €53.48 €53.31 €53.38 4,606
11/02/2025 €53.51 €53.59 €53.42 €53.44 0
10/02/2025 €53.51 €53.58 €53.55 €53.58 11,462
07/02/2025 €53.51 €53.69 €53.47 €53.51 0
06/02/2025 €53.51 €53.61 €53.50 €53.60 6,077
05/02/2025 €53.56 €53.60 €53.56 €53.60 35
04/02/2025 €53.79 €53.62 €53.34 €53.48 0
03/02/2025 €53.79 €53.79 €53.42 €53.48 1,641
31/01/2025 €54.31 €54.31 €54.23 €54.31 64,145
30/01/2025 €54.27 €54.27 €54.07 €54.09 355
29/01/2025 €53.97 €53.98 €53.84 €53.90 0
28/01/2025 €53.97 €53.97 €53.86 €53.97 33,540
27/01/2025 €53.86 €53.93 €53.75 €53.88 0
24/01/2025 €53.86 €54.00 €53.71 €53.79 0
23/01/2025 €53.86 €53.89 €53.88 €53.88 315
22/01/2025 €53.86 €53.93 €53.92 €53.92 40
21/01/2025 €53.86 €53.91 €53.86 €53.91 100
20/01/2025 €53.86 €53.87 €53.85 €53.87 362

Market data

Select a section