Market data

Select a section

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

(EUCO)
Sector: n/a
€53.84
€0.08 0.15
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 €53.68 €53.64 €53.48 €53.53 0
03/10/2024 €53.68 €54.32 €52.91 €53.64 0
02/10/2024 €53.68 €53.69 €53.67 €53.67 13,870
01/10/2024 €53.50 €53.83 €53.55 €53.74 0
30/09/2024 €53.50 €53.58 €53.50 €53.58 225
27/09/2024 €53.44 €54.02 €52.88 €53.56 0
26/09/2024 €53.44 €53.58 €53.36 €53.45 0
25/09/2024 €53.44 €53.57 €53.37 €53.38 0
24/09/2024 €53.44 €53.52 €53.38 €53.51 0
23/09/2024 €53.44 €53.44 €53.37 €53.42 60
20/09/2024 €53.37 €53.39 €53.24 €53.28 0
19/09/2024 €53.37 €53.40 €53.21 €53.21 0
18/09/2024 €53.37 €53.33 €53.18 €53.21 0
17/09/2024 €53.37 €53.37 €53.23 €53.23 6,463
16/09/2024 €53.30 €53.36 €53.34 €53.34 8
13/09/2024 €53.30 €53.34 €53.30 €53.15 504
12/09/2024 €53.28 €53.28 €53.16 €53.26 500
11/09/2024 €53.38 €53.39 €52.60 €53.24 0
10/09/2024 €53.38 €53.26 €53.24 €53.24 2
09/09/2024 €53.38 €53.23 €53.15 €53.23 504
06/09/2024 €53.38 €53.27 €53.17 €53.27 200
05/09/2024 €53.38 €53.38 €53.38 €53.38 500
04/09/2024 €52.96 €53.48 €52.39 €53.08 0
03/09/2024 €52.96 €53.00 €52.96 €53.00 138,771
02/09/2024 €52.92 €52.95 €52.74 €52.82 0
30/08/2024 €52.92 €52.95 €52.92 €52.95 2,085
29/08/2024 €53.11 €53.11 €53.11 €53.11 15,600
28/08/2024 €53.09 €52.96 €52.94 €52.94 200
27/08/2024 €53.09 €53.09 €52.91 €52.91 94
26/08/2024 €53.02 €53.07 €52.92 €52.92 70
23/08/2024 €53.02 €53.07 €52.92 €52.92 70
22/08/2024 €53.02 €53.07 €52.92 €52.92 70
21/08/2024 €53.02 €53.52 €52.43 €53.01 0
20/08/2024 €53.02 €53.02 €52.95 €53.02 161,947
19/08/2024 €52.81 €53.01 €52.83 €52.88 0
16/08/2024 €52.81 €53.02 €52.72 €52.88 0
15/08/2024 €52.81 €53.75 €52.66 €52.79 0
14/08/2024 €52.81 €53.47 €52.33 €52.94 0
13/08/2024 €52.81 €52.91 €52.52 €52.85 0
12/08/2024 €52.81 €52.88 €52.77 €52.88 31,141
09/08/2024 €52.81 €52.81 €52.80 €52.79 2,100
08/08/2024 €52.83 €52.83 €52.83 €52.83 34,000
07/08/2024 €52.83 €53.46 €52.60 €52.76 0
06/08/2024 €52.86 €53.31 €52.42 €52.83 0
05/08/2024 €52.86 €53.57 €52.09 €52.74 0
02/08/2024 €52.86 €52.86 €52.83 €52.83 186
01/08/2024 €53.88 €53.88 €53.53 €53.69 0
31/07/2024 €53.88 €53.88 €53.88 €53.88 116,741
30/07/2024 €53.51 €53.66 €53.39 €53.54 0
29/07/2024 €53.51 €53.51 €53.41 €53.41 1,500
26/07/2024 €53.16 €53.45 €53.35 €53.38 1,255
25/07/2024 €53.16 €53.88 €53.24 €53.38 0
24/07/2024 €53.16 €53.46 €52.69 €53.36 0
23/07/2024 €53.16 €53.42 €53.10 €53.31 0
22/07/2024 €53.16 €53.16 €53.16 €53.15 576
19/07/2024 €53.09 €53.36 €53.06 €53.19 0
18/07/2024 €53.09 €53.80 €53.09 €53.29 0

Market data

Select a section