Market data

Select a section

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

(TELE)
Sector: n/a
€79.80
€1.21 1.54
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 €79.32 €79.80 €79.32 €79.80 1,743,475
15/05/2025 €78.59 €78.59 €78.55 €78.59 2,010,370
14/05/2025 €77.43 €77.47 €77.43 €77.44 360,584
13/05/2025 €77.32 €80.72 €74.15 €77.47 0
12/05/2025 €77.32 €77.32 €77.32 €77.32 207
09/05/2025 €78.42 €78.42 €78.42 €78.42 638
08/05/2025 €78.21 €78.21 €78.21 €78.21 87,640
07/05/2025 €77.83 €78.43 €77.83 €78.35 101,059
06/05/2025 €78.06 €78.26 €78.06 €78.25 1,042
05/05/2025 €77.19 €78.00 €77.19 €78.00 3,552
02/05/2025 €77.19 €78.00 €77.19 €78.00 3,552
01/05/2025 €76.74 €77.56 €77.47 €77.47 16
30/04/2025 €76.74 €76.74 €76.74 €76.74 800
29/04/2025 €75.79 €75.79 €74.75 €74.75 3,883
28/04/2025 €76.40 €76.18 €75.19 €75.28 0
25/04/2025 €76.40 €76.47 €75.31 €75.31 2,536
24/04/2025 €75.99 €76.44 €75.83 €76.36 11,928
23/04/2025 €75.89 €76.22 €75.38 €75.98 3,006
22/04/2025 €75.20 €75.64 €74.41 €75.64 2
21/04/2025 €72.58 €77.28 €70.69 €74.25 0
18/04/2025 €72.58 €77.28 €70.69 €74.25 0
17/04/2025 €72.58 €77.28 €70.69 €74.25 0
16/04/2025 €72.58 €74.34 €74.23 €74.22 31,946
15/04/2025 €72.58 €74.18 €72.61 €74.04 0
14/04/2025 €72.58 €72.58 €72.58 €72.58 2,154
11/04/2025 €71.73 €71.73 €71.09 €71.16 332,261
10/04/2025 €70.03 €73.57 €70.03 €71.85 0
09/04/2025 €70.03 €69.37 €69.24 €69.24 6,040
08/04/2025 €70.03 €70.98 €70.97 €70.97 39,120
07/04/2025 €70.03 €70.06 €69.50 €69.50 1,331
04/04/2025 €75.37 €76.09 €71.55 €72.32 0
03/04/2025 €75.37 €75.55 €75.37 €75.54 84
02/04/2025 €75.81 €76.35 €73.97 €75.65 0
01/04/2025 €75.81 €76.16 €74.48 €75.78 0
31/03/2025 €75.81 €75.81 €75.14 €75.14 769
28/03/2025 €76.90 €76.74 €75.68 €76.07 0
27/03/2025 €76.90 €77.01 €74.34 €76.11 0
26/03/2025 €76.90 €76.08 €76.04 €76.08 19,000
25/03/2025 €76.90 €76.94 €76.21 €76.84 0
24/03/2025 €76.90 €76.91 €76.22 €76.22 524
21/03/2025 €76.67 €76.67 €76.67 €76.67 113
20/03/2025 €76.14 €76.28 €75.82 €76.06 555
19/03/2025 €75.03 €76.25 €75.44 €76.00 0
18/03/2025 €75.03 €76.50 €75.56 €76.04 0
17/03/2025 €75.03 €76.15 €76.10 €76.10 921
14/03/2025 €75.03 €75.25 €74.81 €75.25 168
13/03/2025 €74.84 €74.90 €74.84 €74.90 103
12/03/2025 €73.98 €74.22 €73.98 €74.21 1,189
11/03/2025 €74.73 €74.73 €73.59 €73.71 364,168
10/03/2025 €75.03 €75.03 €74.51 €74.51 338
07/03/2025 €74.74 €74.74 €74.68 €74.68 84
06/03/2025 €74.62 €74.62 €74.22 €74.54 252
05/03/2025 €77.56 €77.70 €75.13 €75.54 0
04/03/2025 €77.56 €78.94 €76.80 €76.94 0
03/03/2025 €77.56 €78.94 €78.10 €78.93 13
28/02/2025 €77.56 €77.92 €77.44 €77.92 566
27/02/2025 €77.70 €77.93 €77.70 €77.93 168
26/02/2025 €77.62 €77.95 €77.61 €77.95 2,591
25/02/2025 €78.23 €78.23 €77.92 €77.92 84
24/02/2025 €78.11 €78.26 €77.84 €78.17 386
21/02/2025 €78.00 €78.33 €78.25 €78.33 5,538
20/02/2025 €78.00 €78.30 €77.76 €77.76 1,200
19/02/2025 €78.00 €78.17 €78.00 €78.17 1,373
18/02/2025 €78.05 €78.59 €77.99 €78.40 0
17/02/2025 €78.05 €78.10 €78.06 €78.10 200,000
14/02/2025 €78.05 €78.48 €77.53 €77.69 0
13/02/2025 €78.05 €78.53 €78.05 €78.39 17,412
12/02/2025 €78.02 €78.71 €78.02 €78.71 587
11/02/2025 €77.69 €78.29 €76.92 €77.96 0
10/02/2025 €77.69 €77.92 €77.69 €77.92 210,173
07/02/2025 €76.20 €77.30 €77.29 €77.30 13,000
06/02/2025 €76.20 €77.24 €76.10 €76.46 0
05/02/2025 €76.20 €76.46 €76.16 €76.46 230,100
04/02/2025 €74.50 €75.68 €74.50 €74.63 1,379
03/02/2025 €74.29 €74.63 €74.03 €74.63 64
31/01/2025 €74.29 €74.40 €74.26 €74.26 252
30/01/2025 €73.51 €74.30 €73.51 €74.30 820
29/01/2025 €71.70 €73.54 €71.96 €73.43 0
28/01/2025 €71.70 €72.06 €71.70 €72.06 2
27/01/2025 €70.36 €70.69 €70.19 €70.69 7,473
24/01/2025 €69.87 €69.87 €69.57 €69.57 84
23/01/2025 €70.28 €70.43 €70.01 €70.15 0
22/01/2025 €70.28 €70.29 €70.12 €70.38 224
21/01/2025 €70.54 €71.72 €70.11 €70.50 0
20/01/2025 €70.54 €70.54 €70.50 €70.50 2,252
17/01/2025 €70.49 €70.77 €70.49 €70.54 1,120
16/01/2025 €68.60 €70.49 €70.09 €69.86 13
15/01/2025 €68.60 €70.34 €67.56 €69.86 0
14/01/2025 €68.60 €68.67 €68.59 €68.67 156
13/01/2025 €68.10 €68.35 €68.02 €68.35 5,511
10/01/2025 €68.54 €70.05 €67.95 €68.20 0
09/01/2025 €68.54 €68.84 €67.87 €68.64 0
08/01/2025 €68.54 €68.95 €67.66 €68.36 0
07/01/2025 €68.54 €68.13 €68.12 €68.13 5,000
06/01/2025 €68.54 €68.71 €68.36 €68.45 1,472
03/01/2025 €68.95 €69.40 €68.13 €68.96 0
02/01/2025 €68.95 €69.11 €68.84 €69.11 21
01/01/2025 €67.65 €68.39 €67.88 €68.31 0
31/12/2024 €67.65 €68.39 €67.88 €68.31 0
30/12/2024 €67.65 €68.33 €67.61 €67.88 0
27/12/2024 €67.65 €68.50 €67.57 €68.30 0
26/12/2024 €67.65 €68.70 €68.00 €68.47 0
25/12/2024 €67.65 €68.70 €68.00 €68.47 0
24/12/2024 €67.65 €68.70 €68.00 €68.47 0
23/12/2024 €67.65 €68.31 €67.87 €68.00 0
20/12/2024 €67.65 €68.12 €67.25 €68.12 4,590
19/12/2024 €69.33 €68.42 €68.33 €68.33 1,753
18/12/2024 €69.33 €69.35 €69.08 €69.22 14,968
17/12/2024 €70.42 €70.65 €69.80 €69.88 0
16/12/2024 €70.42 €70.65 €70.42 €70.65 32
13/12/2024 €70.50 €70.42 €70.25 €70.25 12
12/12/2024 €70.50 €71.25 €69.60 €70.60 0
11/12/2024 €70.50 €70.50 €70.26 €70.26 158
10/12/2024 €71.41 €71.21 €69.37 €70.33 0
09/12/2024 €71.41 €71.62 €70.92 €70.92 1,339
06/12/2024 €71.02 €72.65 €71.19 €71.53 0
05/12/2024 €71.02 €71.19 €71.02 €71.19 178
04/12/2024 €71.12 €71.12 €70.96 €70.96 60
03/12/2024 €70.55 €71.66 €69.51 €71.13 0
02/12/2024 €70.55 €70.87 €70.47 €70.87 193
29/11/2024 €70.26 €70.69 €70.25 €70.61 0
28/11/2024 €70.26 €70.69 €70.22 €70.64 0
27/11/2024 €70.26 €70.96 €69.13 €70.47 0
26/11/2024 €70.26 €70.44 €70.26 €70.43 168
25/11/2024 €68.46 €70.42 €69.76 €70.36 0
22/11/2024 €68.46 €69.96 €68.74 €68.72 0
21/11/2024 €68.46 €68.73 €68.65 €68.72 300
20/11/2024 €68.46 €69.23 €68.74 €68.85 0
19/11/2024 €68.46 €69.04 €68.08 €68.79 0
18/11/2024 €68.46 €68.72 €67.99 €68.56 0

Market data

Select a section