Market data

Select a section

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

(EUCO)
Sector: n/a
€53.13
€-0.04 -0.08
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 €53.87 €53.87 €53.84 €53.84 4,060
16/01/2025 €53.72 €53.79 €53.75 €53.71 36,000
15/01/2025 €53.72 €53.72 €53.71 €53.71 63,005
14/01/2025 €53.51 €53.48 €53.48 €53.47 14,182
13/01/2025 €53.51 €53.51 €53.50 €53.49 2,100
10/01/2025 €53.52 €53.65 €53.52 €53.65 376
09/01/2025 €53.84 €53.73 €53.60 €53.67 0
08/01/2025 €53.84 €53.81 €53.61 €53.69 0
07/01/2025 €53.84 €53.85 €53.70 €53.74 0
06/01/2025 €53.84 €53.84 €53.72 €53.74 160,170
03/01/2025 €54.06 €54.71 €53.32 €53.82 0
02/01/2025 €54.06 €54.09 €54.00 €54.00 10,500
01/01/2025 €54.00 €54.12 €53.99 €54.06 0
31/12/2024 €54.00 €54.12 €53.99 €54.06 0
30/12/2024 €54.00 €54.07 €53.93 €54.03 0
27/12/2024 €54.00 €54.06 €53.86 €53.98 0
26/12/2024 €54.00 €54.08 €53.83 €54.01 0
25/12/2024 €54.00 €54.08 €53.83 €54.01 0
24/12/2024 €54.00 €54.08 €53.83 €54.01 0
23/12/2024 €54.00 €54.03 €54.00 €54.03 150
20/12/2024 €54.17 €54.13 €53.88 €54.08 0
19/12/2024 €54.17 €54.18 €53.90 €54.01 0
18/12/2024 €54.17 €54.32 €54.11 €54.18 0
17/12/2024 €54.17 €54.17 €54.17 €54.17 1,001
16/12/2024 €54.46 €54.33 €54.12 €54.22 0
13/12/2024 €54.46 €54.37 €54.18 €54.20 0
12/12/2024 €54.46 €54.52 €54.32 €54.37 0
11/12/2024 €54.46 €54.49 €54.47 €54.47 4,120
10/12/2024 €54.46 €54.53 €54.36 €54.49 0
09/12/2024 €54.46 €54.47 €54.46 €54.47 1
06/12/2024 €54.47 €54.47 €54.47 €54.47 50,000
05/12/2024 €54.49 €54.49 €54.49 €54.49 5,080
04/12/2024 €54.48 €54.48 €54.38 €54.48 8,854
03/12/2024 €54.42 €54.42 €54.41 €54.40 925
02/12/2024 €54.20 €54.44 €54.37 €54.44 15,630
29/11/2024 €54.20 €54.31 €54.20 €54.31 75,222
28/11/2024 €54.01 €54.19 €54.02 €54.17 0
27/11/2024 €54.01 €54.76 €53.54 €54.03 0
26/11/2024 €54.01 €54.01 €53.99 €53.99 440
25/11/2024 €54.09 €53.99 €53.96 €53.99 49,523
22/11/2024 €54.09 €53.91 €53.61 €53.74 0
21/11/2024 €54.09 €54.27 €53.62 €53.74 0
20/11/2024 €54.09 €53.79 €53.60 €53.70 0
19/11/2024 €54.09 €54.09 €53.74 €53.74 4,003
18/11/2024 €53.69 €53.72 €53.69 €53.72 353
15/11/2024 €53.68 €53.94 €53.66 €53.83 0
14/11/2024 €53.68 €54.44 €53.49 €53.83 0
13/11/2024 €53.68 €53.69 €53.68 €53.78 2,000
12/11/2024 €53.37 €53.78 €53.75 €53.78 5,950
11/11/2024 €53.37 €53.83 €53.78 €53.83 286
08/11/2024 €53.37 €53.69 €53.55 €53.65 0
07/11/2024 €53.37 €53.55 €53.55 €53.55 33,607
06/11/2024 €53.37 €53.63 €53.57 €53.63 82
05/11/2024 €53.37 €53.95 €53.34 €53.41 0
04/11/2024 €53.37 €54.04 €52.69 €53.47 0
01/11/2024 €53.37 €53.43 €53.36 €53.42 187
31/10/2024 €53.31 €53.31 €53.31 €53.31 2,001
30/10/2024 €53.55 €53.55 €53.42 €53.62 35,970
29/10/2024 €53.71 €53.66 €53.62 €53.62 2
28/10/2024 €53.71 €53.79 €53.54 €53.72 0
25/10/2024 €53.71 €53.76 €53.61 €53.67 0
24/10/2024 €53.71 €53.75 €53.67 €53.60 47
23/10/2024 €53.85 €53.71 €53.55 €53.60 0
22/10/2024 €53.85 €53.66 €53.49 €53.58 0
21/10/2024 €53.85 €53.67 €53.64 €53.63 22,650
18/10/2024 €53.85 €53.85 €53.84 €53.84 4,149
17/10/2024 €53.77 €53.82 €53.77 €53.82 86,100
16/10/2024 €53.64 €53.71 €53.64 €53.71 6,095
15/10/2024 €53.64 €53.64 €53.56 €53.64 19,760
14/10/2024 €53.45 €53.52 €53.42 €53.47 0
11/10/2024 €53.42 €53.53 €53.38 €53.45 0
10/10/2024 €53.42 €53.44 €53.42 €53.44 14,974
09/10/2024 €53.42 €53.48 €53.42 €53.46 2,000
08/10/2024 €53.68 €53.46 €53.44 €53.46 18,700
07/10/2024 €53.68 €53.48 €53.44 €53.47 18,700

Market data

Select a section