Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI Europe Financials Ucits ETF

(FNCL)
Sector: n/a
€97.72
€-0.29 -0.30
Last updated: 16:49:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 €97.44 €97.93 €97.44 €97.72 489
10/04/2025 €102.10 €102.10 €98.01 €98.01 675
09/04/2025 €93.70 €94.53 €93.26 €93.34 3,072
08/04/2025 €94.84 €97.58 €94.35 €96.44 5,778
07/04/2025 €91.15 €95.50 €90.97 €94.08 1,043,973
04/04/2025 €98.00 €100.38 €96.92 €97.90 1,501
03/04/2025 €105.76 €107.12 €105.08 €105.28 1,264
02/04/2025 €109.08 €109.62 €108.98 €109.62 893
01/04/2025 €109.22 €109.82 €109.14 €109.14 915
31/03/2025 €108.00 €109.12 €108.00 €108.30 2,149
28/03/2025 €111.14 €111.14 €110.14 €110.14 5,329
27/03/2025 €111.30 €111.64 €111.02 €111.54 3,253
26/03/2025 €112.28 €112.82 €111.80 €111.80 2,099
25/03/2025 €112.04 €112.32 €111.55 €112.24 2,309
24/03/2025 €110.40 €111.24 €110.40 €110.60 2,795
21/03/2025 €109.98 €110.26 €109.96 €110.04 900
20/03/2025 €109.54 €110.16 €109.54 €110.16 3,552
19/03/2025 €110.72 €111.26 €110.52 €111.22 1,275
18/03/2025 €110.00 €111.16 €110.00 €111.16 3,131
17/03/2025 €109.48 €109.60 €109.48 €109.56 1,812
14/03/2025 €108.00 €108.86 €108.00 €108.60 1,587
13/03/2025 €106.84 €107.72 €106.84 €106.98 1,446
12/03/2025 €107.18 €107.18 €106.88 €107.10 978
11/03/2025 €105.46 €105.46 €105.46 €105.46 225
10/03/2025 €107.10 €109.70 €107.02 €107.10 897
07/03/2025 €109.08 €109.54 €108.58 €109.18 9,408
06/03/2025 €109.14 €109.78 €108.87 €109.48 13,720
05/03/2025 €109.36 €109.56 €109.10 €109.10 68,425
04/03/2025 €108.68 €108.68 €106.70 €107.02 9,864
03/03/2025 €110.32 €110.66 €109.36 €110.38 2,408
28/02/2025 €108.20 €108.90 €108.20 €108.90 2,325
27/02/2025 €108.54 €108.54 €108.37 €108.54 769
26/02/2025 €108.74 €108.74 €108.74 €108.74 149
25/02/2025 €106.48 €106.48 €106.28 €106.36 1,512
24/02/2025 €105.46 €105.66 €105.38 €105.38 1,399
21/02/2025 €105.00 €105.52 €104.96 €105.52 50,557
20/02/2025 €105.56 €105.56 €104.86 €104.88 15,347
19/02/2025 €105.44 €105.72 €105.14 €105.18 1,151
18/02/2025 €105.70 €106.48 €105.70 €106.48 1,709
17/02/2025 €105.00 €105.50 €105.00 €105.28 4,900
14/02/2025 €104.08 €104.44 €104.04 €104.28 26,726
13/02/2025 €104.24 €104.62 €104.08 €104.40 35,364
12/02/2025 €103.80 €104.28 €103.80 €103.96 27,452
11/02/2025 €103.40 €103.60 €102.64 €103.44 8,874
10/02/2025 €102.86 €103.00 €102.73 €102.82 1,289
07/02/2025 €102.70 €102.70 €102.60 €102.60 1,259
06/02/2025 €100.84 €102.60 €100.84 €100.29 1,219
05/02/2025 €99.38 €100.29 €100.06 €100.29 18,150
04/02/2025 €99.38 €100.63 €99.03 €99.64 0
03/02/2025 €99.38 €99.64 €99.32 €99.64 2,182
31/01/2025 €100.80 €101.14 €100.57 €100.80 7,395
30/01/2025 €100.74 €101.10 €100.70 €100.94 9,491
29/01/2025 €100.66 €100.73 €100.34 €100.58 15,189
28/01/2025 €100.06 €100.06 €99.68 €99.81 4,060
27/01/2025 €99.21 €99.49 €98.98 €99.40 902
24/01/2025 €99.14 €99.39 €99.02 €99.02 2,842
23/01/2025 €98.73 €99.32 €98.73 €99.32 719,695
22/01/2025 €97.94 €98.09 €97.94 €98.09 382
21/01/2025 €97.79 €97.81 €97.79 €97.81 255
20/01/2025 €97.53 €97.64 €97.53 €97.64 78
17/01/2025 €97.44 €97.44 €97.23 €97.34 817
16/01/2025 €96.64 €96.64 €96.50 €96.04 10,166
15/01/2025 €96.06 €96.28 €94.92 €96.04 530
14/01/2025 €94.29 €94.35 €94.29 €94.35 176
13/01/2025 €93.39 €93.73 €93.39 €93.68 717
10/01/2025 €94.17 €94.77 €93.85 €93.85 110
09/01/2025 €94.01 €94.97 €93.71 €94.87 0
08/01/2025 €94.01 €95.06 €94.01 €94.44 4,066
07/01/2025 €93.39 €94.29 €93.39 €94.29 116
06/01/2025 €93.56 €94.35 €93.41 €94.35 15
03/01/2025 €93.08 €93.08 €93.01 €93.03 1,059
02/01/2025 €93.13 €93.13 €93.13 €93.13 170
01/01/2025 €92.68 €92.98 €92.23 €92.85 0
31/12/2024 €92.68 €92.98 €92.23 €92.85 0
30/12/2024 €92.68 €92.72 €92.30 €92.30 3,327
27/12/2024 €92.07 €92.47 €92.07 €92.47 435
26/12/2024 €91.97 €92.26 €91.43 €92.04 0
25/12/2024 €91.97 €92.26 €91.43 €92.04 0
24/12/2024 €91.97 €92.26 €91.43 €92.04 0
23/12/2024 €91.97 €91.43 €91.27 €91.43 36
20/12/2024 €91.97 €91.48 €90.54 €91.48 87
19/12/2024 €91.97 €92.18 €91.86 €92.01 346
18/12/2024 €93.16 €93.20 €93.16 €93.20 59
17/12/2024 €92.97 €92.97 €92.71 €92.71 240
16/12/2024 €93.83 €93.89 €93.64 €93.86 9,156
13/12/2024 €93.87 €93.89 €93.76 €93.76 228
12/12/2024 €93.70 €93.78 €93.42 €93.42 400
11/12/2024 €93.87 €93.87 €93.51 €93.64 347
10/12/2024 €93.55 €93.55 €93.41 €93.41 1,042
09/12/2024 €93.90 €93.77 €93.66 €93.76 0
06/12/2024 €93.90 €93.90 €93.71 €93.74 1,243
05/12/2024 €92.55 €94.35 €92.32 €94.09 0
04/12/2024 €92.55 €92.55 €92.46 €92.46 28
03/12/2024 €92.25 €92.29 €92.25 €92.25 3
02/12/2024 €91.67 €91.75 €91.47 €91.75 51,289
29/11/2024 €90.94 €91.29 €90.76 €91.29 657
28/11/2024 €90.83 €90.83 €90.73 €90.73 398
27/11/2024 €90.12 €90.12 €89.84 €90.12 2,434
26/11/2024 €90.71 €90.71 €90.15 €90.15 335
25/11/2024 €91.19 €91.19 €90.63 €90.67 298
22/11/2024 €90.32 €90.86 €90.32 €91.18 202
21/11/2024 €90.71 €91.18 €90.71 €91.18 3,299
20/11/2024 €89.51 €91.19 €90.11 €90.42 0
19/11/2024 €89.51 €90.38 €89.51 €90.38 231
18/11/2024 €90.00 €91.18 €90.00 €91.18 635
15/11/2024 €90.74 €90.74 €90.57 €90.15 788
14/11/2024 €90.03 €90.16 €89.55 €90.15 98
13/11/2024 €91.17 €89.63 €88.04 €89.15 0
12/11/2024 €91.17 €90.41 €89.04 €89.15 0
11/11/2024 €91.17 €91.17 €90.85 €91.03 707
08/11/2024 €89.61 €89.63 €89.59 €89.63 757
07/11/2024 €90.75 €92.09 €90.58 €90.79 0
06/11/2024 €90.75 €92.19 €90.57 €90.57 502
05/11/2024 €90.75 €91.08 €90.26 €90.93 0
04/11/2024 €90.75 €90.75 €90.48 €90.47 1,405
01/11/2024 €90.18 €90.36 €90.18 €90.36 84
31/10/2024 €88.93 €89.15 €88.90 €89.11 386
30/10/2024 €90.48 €90.48 €89.85 €90.78 594
29/10/2024 €91.23 €91.23 €90.78 €90.78 239
28/10/2024 €90.56 €90.85 €90.00 €90.85 1,264
25/10/2024 €90.25 €90.38 €90.05 €90.04 2,871
24/10/2024 €90.87 €90.87 €90.47 €90.49 823
23/10/2024 €90.94 €90.94 €90.49 €90.49 85
22/10/2024 €90.88 €90.94 €90.17 €90.94 3,425
21/10/2024 €91.92 €91.92 €91.06 €91.13 4,621
18/10/2024 €91.70 €92.03 €91.70 €91.98 2,420
17/10/2024 €91.82 €91.82 €91.55 €91.67 932
16/10/2024 €90.54 €90.91 €90.54 €90.84 780
15/10/2024 €90.48 €90.95 €90.39 €90.87 0
14/10/2024 €90.48 €90.51 €90.48 €90.50 1

Market data

Select a section