SSGA SPDR ETFS Europe I SPDR Bloom Euro HY Bond UCITS
(JNKE)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
€51.28
|
€53.23
|
€50.02
|
€50.44
|
0
|
|
03/04/2025
|
€51.28
|
€51.19
|
€51.05
|
€51.04
|
0
|
|
02/04/2025
|
€51.28
|
€51.48
|
€51.37
|
€51.39
|
0
|
|
01/04/2025
|
€51.28
|
€51.43
|
€51.42
|
€51.43
|
2,400
|
|
31/03/2025
|
€51.28
|
€51.28
|
€51.28
|
€51.28
|
12,750
|
|
28/03/2025
|
€51.61
|
€51.54
|
€51.43
|
€51.42
|
125
|
|
27/03/2025
|
€51.61
|
€51.61
|
€51.47
|
€51.50
|
1,601
|
|
26/03/2025
|
€51.67
|
€51.74
|
€51.63
|
€51.65
|
0
|
|
25/03/2025
|
€51.67
|
€51.69
|
€51.67
|
€51.69
|
3,300
|
|
24/03/2025
|
€51.77
|
€51.73
|
€51.63
|
€51.67
|
0
|
|
21/03/2025
|
€51.77
|
€51.77
|
€51.61
|
€51.63
|
0
|
|
20/03/2025
|
€51.77
|
€51.78
|
€51.77
|
€51.76
|
3,117
|
|
19/03/2025
|
€51.60
|
€51.66
|
€51.58
|
€51.65
|
1,615
|
|
18/03/2025
|
€51.53
|
€51.66
|
€51.49
|
€51.60
|
0
|
|
17/03/2025
|
€51.53
|
€51.53
|
€51.49
|
€51.49
|
464
|
|
14/03/2025
|
€51.94
|
€51.39
|
€51.29
|
€51.37
|
0
|
|
13/03/2025
|
€51.94
|
€51.49
|
€51.30
|
€51.30
|
0
|
|
12/03/2025
|
€51.94
|
€51.62
|
€51.41
|
€51.44
|
0
|
|
11/03/2025
|
€51.94
|
€51.47
|
€51.46
|
€51.46
|
23
|
|
10/03/2025
|
€51.94
|
€51.58
|
€51.56
|
€51.57
|
7
|
|
07/03/2025
|
€51.94
|
€51.68
|
€51.61
|
€51.67
|
21,013
|
|
06/03/2025
|
€51.94
|
€51.69
|
€51.68
|
€51.67
|
733
|
|
05/03/2025
|
€51.94
|
€51.96
|
€51.85
|
€51.85
|
280
|
|
04/03/2025
|
€51.94
|
€52.06
|
€51.87
|
€51.87
|
558
|
|
03/03/2025
|
€52.15
|
€52.15
|
€52.00
|
€52.10
|
8,665
|
|
28/02/2025
|
€51.98
|
€51.98
|
€51.98
|
€51.98
|
14,375
|
|
27/02/2025
|
€51.92
|
€51.98
|
€51.88
|
€51.98
|
0
|
|
26/02/2025
|
€51.92
|
€51.99
|
€51.91
|
€51.95
|
1,801
|
|
25/02/2025
|
€51.92
|
€51.92
|
€51.89
|
€51.89
|
52
|
|
24/02/2025
|
€52.01
|
€51.95
|
€51.83
|
€51.87
|
0
|
|
21/02/2025
|
€52.01
|
€51.98
|
€51.84
|
€51.90
|
0
|
|
20/02/2025
|
€52.01
|
€51.93
|
€51.83
|
€51.83
|
0
|
|
19/02/2025
|
€52.01
|
€52.01
|
€51.78
|
€51.83
|
327
|
|
18/02/2025
|
€51.84
|
€51.98
|
€51.85
|
€51.95
|
0
|
|
17/02/2025
|
€51.84
|
€51.88
|
€51.84
|
€51.88
|
916
|
|
14/02/2025
|
€51.69
|
€51.82
|
€51.78
|
€51.78
|
543
|
|
13/02/2025
|
€51.69
|
€52.26
|
€51.07
|
€51.76
|
0
|
|
12/02/2025
|
€51.69
|
€52.31
|
€50.95
|
€51.63
|
0
|
|
11/02/2025
|
€51.69
|
€51.65
|
€51.65
|
€51.65
|
1
|
|
10/02/2025
|
€51.69
|
€51.72
|
€51.54
|
€51.65
|
0
|
|
07/02/2025
|
€51.69
|
€51.69
|
€51.61
|
€51.61
|
724
|
|
06/02/2025
|
€51.65
|
€51.73
|
€51.72
|
€51.64
|
406
|
|
05/02/2025
|
€51.65
|
€51.65
|
€51.64
|
€51.64
|
1
|
|
04/02/2025
|
€51.55
|
€51.63
|
€51.55
|
€51.49
|
82
|
|
03/02/2025
|
€52.40
|
€52.40
|
€51.45
|
€51.49
|
76
|
|
31/01/2025
|
€52.69
|
€53.07
|
€52.95
|
€53.04
|
0
|
|
30/01/2025
|
€52.69
|
€52.99
|
€52.84
|
€52.97
|
0
|
|
29/01/2025
|
€52.69
|
€52.84
|
€52.81
|
€52.84
|
1,500
|
|
28/01/2025
|
€52.69
|
€52.74
|
€52.69
|
€52.74
|
79
|
|
27/01/2025
|
€52.68
|
€52.67
|
€52.57
|
€52.65
|
0
|
|
24/01/2025
|
€52.68
|
€52.69
|
€52.66
|
€52.66
|
330
|
|
23/01/2025
|
€52.65
|
€52.70
|
€52.65
|
€52.67
|
513
|
|
22/01/2025
|
€52.50
|
€52.80
|
€52.54
|
€52.65
|
0
|
|
21/01/2025
|
€52.50
|
€52.66
|
€52.62
|
€52.63
|
522
|
|
20/01/2025
|
€52.50
|
€53.25
|
€51.83
|
€52.58
|
0
|
|
17/01/2025
|
€52.50
|
€52.62
|
€52.50
|
€52.53
|
5,748
|
|
16/01/2025
|
€52.50
|
€52.55
|
€52.48
|
€52.47
|
458
|
|
15/01/2025
|
€52.53
|
€52.51
|
€52.19
|
€52.47
|
0
|
|
14/01/2025
|
€52.53
|
€52.30
|
€52.19
|
€52.19
|
20
|
|
13/01/2025
|
€52.53
|
€52.17
|
€52.13
|
€52.13
|
679
|
|
10/01/2025
|
€52.53
|
€52.40
|
€52.28
|
€52.28
|
0
|
|
09/01/2025
|
€52.53
|
€52.43
|
€52.42
|
€52.43
|
915
|
|
08/01/2025
|
€52.53
|
€52.63
|
€52.40
|
€52.45
|
0
|
|
07/01/2025
|
€52.53
|
€52.60
|
€52.59
|
€52.60
|
183
|
|
06/01/2025
|
€52.53
|
€52.53
|
€52.53
|
€52.53
|
8,100
|
|
03/01/2025
|
€52.64
|
€52.65
|
€52.62
|
€52.62
|
44
|
|
02/01/2025
|
€52.79
|
€52.66
|
€52.54
|
€52.59
|
910
|
|
01/01/2025
|
€52.79
|
€52.73
|
€52.55
|
€52.65
|
0
|
|
31/12/2024
|
€52.79
|
€52.73
|
€52.55
|
€52.65
|
0
|
|
30/12/2024
|
€52.79
|
€52.79
|
€52.54
|
€52.58
|
0
|
|
27/12/2024
|
€52.79
|
€52.79
|
€52.52
|
€52.79
|
86
|
|
26/12/2024
|
€52.50
|
€52.60
|
€52.39
|
€52.59
|
0
|
|
25/12/2024
|
€52.50
|
€52.60
|
€52.39
|
€52.59
|
0
|
|
24/12/2024
|
€52.50
|
€52.60
|
€52.39
|
€52.59
|
0
|
|
23/12/2024
|
€52.50
|
€52.58
|
€52.53
|
€52.58
|
15
|
|
20/12/2024
|
€52.50
|
€52.50
|
€52.50
|
€52.49
|
482
|
|
19/12/2024
|
€52.63
|
€52.41
|
€52.20
|
€52.40
|
20
|
|
18/12/2024
|
€52.63
|
€52.63
|
€52.55
|
€52.57
|
0
|
|
17/12/2024
|
€52.63
|
€52.64
|
€52.52
|
€52.56
|
0
|
|
16/12/2024
|
€52.63
|
€52.62
|
€52.58
|
€52.62
|
150,213
|
|
13/12/2024
|
€52.63
|
€52.80
|
€52.57
|
€52.60
|
0
|
|
12/12/2024
|
€52.63
|
€53.34
|
€52.61
|
€52.72
|
0
|
|
11/12/2024
|
€52.63
|
€52.72
|
€52.56
|
€52.68
|
307
|
|
10/12/2024
|
€52.59
|
€52.65
|
€52.63
|
€52.65
|
500
|
|
09/12/2024
|
€52.59
|
€52.68
|
€52.64
|
€52.64
|
1,000
|
|
06/12/2024
|
€52.59
|
€53.24
|
€52.44
|
€52.58
|
0
|
|
05/12/2024
|
€52.59
|
€52.59
|
€52.54
|
€52.54
|
962
|
|
04/12/2024
|
€52.51
|
€52.57
|
€52.51
|
€52.51
|
1,790
|
|
03/12/2024
|
€52.31
|
€52.41
|
€52.38
|
€52.38
|
34
|
|
02/12/2024
|
€52.31
|
€52.36
|
€52.31
|
€52.36
|
533
|
|
29/11/2024
|
€52.43
|
€52.44
|
€52.43
|
€52.44
|
8,900
|
|
28/11/2024
|
€52.29
|
€52.86
|
€51.57
|
€52.24
|
0
|
|
27/11/2024
|
€52.29
|
€52.24
|
€51.56
|
€52.17
|
0
|
|
26/11/2024
|
€52.29
|
€52.19
|
€52.15
|
€52.19
|
5,200
|
|
25/11/2024
|
€52.29
|
€52.29
|
€52.21
|
€52.21
|
8
|
|
22/11/2024
|
€52.15
|
€52.86
|
€51.59
|
€52.15
|
0
|
|
21/11/2024
|
€52.15
|
€52.70
|
€51.50
|
€52.15
|
0
|
|
20/11/2024
|
€52.15
|
€52.82
|
€51.25
|
€52.10
|
0
|
|
19/11/2024
|
€52.15
|
€52.76
|
€51.53
|
€52.17
|
0
|
|
18/11/2024
|
€52.15
|
€52.82
|
€51.51
|
€52.17
|
0
|
|
15/11/2024
|
€52.15
|
€52.86
|
€51.56
|
€52.19
|
0
|
|
14/11/2024
|
€52.15
|
€52.25
|
€52.19
|
€52.19
|
190
|
|
13/11/2024
|
€52.15
|
€52.80
|
€51.43
|
€52.15
|
0
|
|
12/11/2024
|
€52.15
|
€52.16
|
€52.15
|
€52.15
|
57,100
|
|
11/11/2024
|
€52.32
|
€52.32
|
€52.21
|
€52.21
|
21
|
|
08/11/2024
|
€52.05
|
€52.16
|
€52.10
|
€52.10
|
16
|
|
07/11/2024
|
€52.05
|
€52.06
|
€52.05
|
€52.06
|
70
|
|
06/11/2024
|
€51.94
|
€52.01
|
€52.00
|
€52.01
|
45
|
|
05/11/2024
|
€51.94
|
€51.95
|
€51.94
|
€51.94
|
95
|
|
04/11/2024
|
€51.93
|
€51.96
|
€51.86
|
€51.90
|
6
|
|
01/11/2024
|
€51.93
|
€52.54
|
€51.27
|
€51.88
|
0
|
|
31/10/2024
|
€51.93
|
€51.93
|
€51.78
|
€51.78
|
4,300
|
|
30/10/2024
|
€51.83
|
€52.88
|
€51.47
|
€52.06
|
0
|
|
29/10/2024
|
€51.83
|
€52.08
|
€52.06
|
€52.06
|
30
|
|
28/10/2024
|
€51.83
|
€52.59
|
€51.54
|
€52.04
|
0
|
|
25/10/2024
|
€51.83
|
€52.10
|
€51.96
|
€51.96
|
573
|
|
24/10/2024
|
€51.83
|
€52.67
|
€51.29
|
€51.97
|
0
|
|
23/10/2024
|
€51.83
|
€52.00
|
€51.97
|
€51.97
|
190
|
|
22/10/2024
|
€51.83
|
€51.94
|
€51.87
|
€51.87
|
4,000
|
|
21/10/2024
|
€51.83
|
€52.63
|
€51.33
|
€51.92
|
0
|
|
18/10/2024
|
€51.83
|
€52.79
|
€51.36
|
€52.03
|
0
|
|
17/10/2024
|
€51.83
|
€52.89
|
€51.97
|
€52.01
|
0
|
|
16/10/2024
|
€51.83
|
€51.99
|
€51.95
|
€51.99
|
400
|
|
15/10/2024
|
€51.83
|
€51.94
|
€51.91
|
€51.92
|
38
|
|
14/10/2024
|
€51.83
|
€52.80
|
€51.25
|
€51.90
|
0
|
|
11/10/2024
|
€51.69
|
€52.47
|
€51.17
|
€51.83
|
0
|
|
10/10/2024
|
€51.69
|
€51.77
|
€51.70
|
€51.70
|
2
|
|
09/10/2024
|
€51.69
|
€51.81
|
€51.58
|
€51.81
|
59
|
|
08/10/2024
|
€51.69
|
€51.70
|
€51.64
|
€51.64
|
1,450
|
|
07/10/2024
|
€51.82
|
€51.71
|
€51.70
|
€51.69
|
30
|