Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI Europe Comm Serv Ucits ETF

(TELE)
Sector: n/a
€68.64
€-0.29 -0.42
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 €69.10 €69.16 €68.37 €68.93 0
18/09/2024 €69.10 €69.35 €68.81 €68.93 0
17/09/2024 €69.10 €69.84 €69.02 €69.09 0
16/09/2024 €69.10 €69.35 €68.78 €69.22 0
13/09/2024 €69.10 €69.16 €69.09 €68.38 2,609
12/09/2024 €67.40 €69.41 €67.57 €68.38 0
11/09/2024 €67.40 €68.20 €66.98 €68.03 0
10/09/2024 €67.40 €68.15 €67.31 €67.83 0
09/09/2024 €67.40 €68.22 €67.31 €68.11 0
06/09/2024 €67.40 €69.10 €67.42 €67.78 0
05/09/2024 €67.40 €68.31 €68.26 €68.31 32,166
04/09/2024 €67.40 €67.71 €67.39 €67.71 309
03/09/2024 €67.22 €67.81 €67.21 €67.39 0
02/09/2024 €67.22 €67.64 €67.01 €67.13 0
30/08/2024 €67.22 €67.57 €66.98 €67.13 0
29/08/2024 €67.22 €67.23 €67.20 €67.20 292
28/08/2024 €66.90 €66.97 €66.90 €66.96 939
27/08/2024 €66.45 €66.67 €66.45 €66.67 1,505
26/08/2024 €65.27 €66.72 €64.64 €65.63 0
23/08/2024 €65.27 €66.72 €64.64 €65.63 0
22/08/2024 €65.27 €66.72 €64.64 €65.63 0
21/08/2024 €65.27 €65.52 €65.04 €65.22 0
20/08/2024 €65.27 €66.43 €65.20 €65.30 0
19/08/2024 €65.27 €65.94 €65.13 €65.37 291
16/08/2024 €65.27 €65.50 €65.27 €65.37 343,282
15/08/2024 €64.81 €66.05 €64.40 €65.08 0
14/08/2024 €64.81 €64.87 €64.63 €64.86 38,508
13/08/2024 €64.61 €64.64 €64.33 €64.56 350,747
12/08/2024 €63.63 €64.53 €63.97 €64.29 0
09/08/2024 €63.63 €63.98 €63.95 €63.98 349,710
08/08/2024 €63.63 €63.82 €63.55 €63.82 807
07/08/2024 €62.58 €63.70 €63.69 €63.70 29,037
06/08/2024 €62.61 €62.77 €62.58 €62.58 415,185
05/08/2024 €62.61 €62.63 €62.61 €62.63 385
02/08/2024 €64.83 €65.12 €63.14 €63.90 0
01/08/2024 €64.83 €64.83 €64.49 €64.57 171
31/07/2024 €65.12 €65.13 €64.96 €64.96 318
30/07/2024 €65.90 €65.13 €64.54 €64.98 0
29/07/2024 €65.90 €65.29 €64.61 €64.80 0
26/07/2024 €65.90 €64.93 €64.21 €64.64 0
25/07/2024 €65.90 €64.64 €63.78 €64.64 1
24/07/2024 €65.90 €65.77 €64.52 €65.64 0
23/07/2024 €65.90 €65.97 €65.53 €65.74 0
22/07/2024 €65.90 €66.34 €65.73 €65.93 0
19/07/2024 €65.90 €66.00 €65.48 €65.72 0
18/07/2024 €65.90 €65.90 €65.89 €65.89 84
17/07/2024 €63.57 €65.35 €64.78 €65.24 0
16/07/2024 €63.57 €65.56 €64.05 €64.90 0
15/07/2024 €63.57 €65.37 €64.77 €65.11 0
12/07/2024 €63.57 €66.32 €64.14 €65.37 0
11/07/2024 €63.57 €65.90 €63.84 €65.07 0
10/07/2024 €63.57 €65.00 €64.25 €64.93 0
09/07/2024 €63.57 €65.41 €64.11 €64.25 0
08/07/2024 €63.57 €65.16 €64.27 €64.61 0
05/07/2024 €63.57 €64.56 €64.55 €64.56 15,015
04/07/2024 €63.57 €64.54 €63.89 €64.41 0
03/07/2024 €63.57 €64.97 €62.94 €64.14 0
02/07/2024 €63.57 €63.99 €63.37 €63.63 0
01/07/2024 €63.57 €65.00 €63.33 €63.99 0
28/06/2024 €63.57 €64.27 €63.54 €63.70 0
27/06/2024 €63.57 €64.93 €63.04 €63.89 0
26/06/2024 €63.57 €64.83 €63.68 €64.02 0
25/06/2024 €63.57 €64.78 €64.15 €64.25 0
24/06/2024 €63.57 €64.78 €63.72 €64.68 0
21/06/2024 €63.57 €65.07 €63.59 €63.90 0
20/06/2024 €63.57 €64.39 €63.59 €64.25 0
19/06/2024 €63.57 €64.09 €63.37 €63.72 0
18/06/2024 €63.57 €63.62 €63.57 €63.62 400
17/06/2024 €63.27 €63.59 €62.95 €63.12 0
14/06/2024 €63.27 €63.33 €63.21 €63.21 383
13/06/2024 €63.82 €64.69 €63.25 €63.47 0
12/06/2024 €63.82 €63.83 €63.81 €63.81 25
11/06/2024 €66.02 €63.45 €63.43 €63.44 15,902
10/06/2024 €66.02 €64.77 €63.16 €64.10 0
07/06/2024 €66.02 €65.08 €63.54 €64.38 0
06/06/2024 €66.02 €66.02 €64.83 €64.86 5,483
05/06/2024 €63.99 €65.99 €64.05 €64.78 0
04/06/2024 €63.99 €64.62 €64.57 €64.57 6,216
03/06/2024 €63.99 €65.76 €63.99 €64.81 0
31/05/2024 €63.99 €63.99 €63.99 €63.99 782
30/05/2024 €63.13 €64.38 €62.18 €63.58 0
29/05/2024 €63.13 €63.21 €62.59 €62.68 0
28/05/2024 €63.13 €64.02 €62.97 €63.21 0
27/05/2024 €63.13 €63.19 €63.13 €63.19 19
24/05/2024 €63.13 €63.19 €63.13 €63.19 19
23/05/2024 €63.85 €63.42 €63.26 €63.26 15
22/05/2024 €63.85 €63.97 €63.33 €63.65 0
21/05/2024 €63.85 €63.85 €63.70 €63.69 231
20/05/2024 €62.96 €64.23 €64.15 €64.22 58,003
17/05/2024 €62.96 €64.05 €63.37 €63.94 0
16/05/2024 €62.96 €64.23 €63.03 €63.74 0
15/05/2024 €62.96 €63.96 €63.08 €63.43 0
14/05/2024 €62.96 €62.99 €62.96 €62.99 190
13/05/2024 €61.68 €62.89 €62.21 €62.67 0
10/05/2024 €61.68 €62.93 €62.19 €62.57 0
09/05/2024 €61.68 €63.14 €62.04 €62.42 0
08/05/2024 €61.68 €62.60 €62.12 €62.19 0
07/05/2024 €61.68 €62.35 €61.81 €62.18 0
06/05/2024 €61.68 €62.30 €61.16 €61.85 0
03/05/2024 €61.68 €62.30 €61.16 €61.85 0
02/05/2024 €61.68 €61.71 €60.59 €61.43 0
01/05/2024 €61.68 €61.19 €60.71 €61.01 0
30/04/2024 €61.68 €61.98 €60.82 €61.06 0
29/04/2024 €61.68 €61.95 €61.35 €61.81 0
26/04/2024 €61.68 €61.81 €61.12 €61.65 0
25/04/2024 €61.68 €61.61 €60.68 €61.12 0
24/04/2024 €61.68 €61.68 €61.52 €61.52 5,515
23/04/2024 €59.80 €62.09 €61.34 €61.99 0
22/04/2024 €59.80 €61.56 €60.33 €61.33 0
19/04/2024 €59.80 €60.47 €59.33 €60.34 0
18/04/2024 €59.80 €60.27 €59.58 €60.10 0
17/04/2024 €59.80 €59.82 €59.78 €59.78 2,274
16/04/2024 €59.48 €59.49 €59.48 €59.48 168
15/04/2024 €61.20 €60.27 €60.22 €60.27 150
12/04/2024 €61.20 €60.57 €60.46 €60.46 23,066
11/04/2024 €61.20 €60.54 €60.46 €60.53 190
10/04/2024 €61.20 €61.20 €60.56 €60.97 853,907
09/04/2024 €60.46 €61.18 €59.96 €60.56 0
08/04/2024 €60.46 €60.48 €60.44 €60.44 26,045
05/04/2024 €61.28 €61.36 €60.24 €60.44 0
04/04/2024 €61.28 €61.40 €61.16 €61.16 42
03/04/2024 €61.00 €61.31 €61.00 €61.31 1,568
02/04/2024 €61.65 €61.66 €61.04 €61.04 1,773
01/04/2024 €61.75 €61.87 €61.75 €61.87 28
29/03/2024 €61.75 €61.87 €61.75 €61.87 28
28/03/2024 €61.75 €61.87 €61.75 €61.87 28
27/03/2024 €60.59 €61.50 €60.97 €61.32 0
26/03/2024 €60.59 €61.19 €60.65 €61.04 0
25/03/2024 €60.59 €61.35 €60.28 €60.83 0
22/03/2024 €60.59 €60.83 €60.79 €60.79 700
21/03/2024 €60.59 €61.20 €60.09 €60.44 0
20/03/2024 €60.59 €60.36 €59.67 €60.24 0

Market data

Select a section