Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

SPDR MSCI Europe UCITS ETF (EROX.MI)

322.65
+0.55
+(0.17%)
At close: April 30 at 5:35:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025321.60322.65321.60322.65322.65622
Apr 28, 2025320.55321.85320.55321.45321.45477
Apr 25, 2025319.90320.25319.90319.25319.2576
Apr 24, 2025315.45318.05315.45318.10318.10439
Apr 23, 2025316.35317.40315.65315.65315.653,320
Apr 22, 2025308.95310.30308.90310.30310.30825
Apr 17, 2025308.35309.80308.25308.90308.90356
Apr 16, 2025307.45311.00307.45311.00311.00329
Apr 15, 2025308.00311.00308.00309.80309.8012,066
Apr 14, 2025304.35306.65304.25304.50304.50659
Apr 11, 2025299.65299.65293.50297.50297.50283
Apr 10, 2025312.75312.75298.00298.00298.00470
Apr 9, 2025291.15291.15284.85285.65285.65390
Apr 8, 2025293.40299.75291.60297.15297.152,461
Apr 7, 2025283.70294.65283.70289.05289.05380
Apr 4, 2025315.90315.90302.40302.40302.401,433
Apr 3, 2025324.25324.25317.00317.00317.0033
Apr 2, 2025327.50327.50327.40327.85327.8529
Apr 1, 2025330.45330.45328.40329.75329.75383
Mar 31, 2025325.70326.85325.70326.85326.85240
Mar 28, 2025334.05334.05330.65331.20331.20243
Mar 27, 2025333.05333.85333.05333.85333.852,910
Mar 26, 2025335.40335.40335.40334.50334.502
Mar 25, 2025337.20337.95336.70337.95337.95274
Mar 24, 2025336.55336.55334.00334.00334.00341
Mar 21, 2025335.25335.30334.00334.00334.001,035
Mar 20, 2025335.75336.80335.75336.70336.7058
Mar 19, 2025336.70338.45336.70337.80337.80464
Mar 18, 2025335.20335.20335.20335.20335.20-
Mar 17, 2025334.10335.80334.10335.20335.20111
Mar 14, 2025329.55333.40329.55333.40333.40354
Mar 13, 2025331.50331.50328.70329.10329.10167
Mar 12, 2025329.20331.30329.20329.60329.601,993
Mar 11, 2025331.50332.55326.35326.35326.357,499
Mar 10, 2025337.75337.75332.15332.15332.154,637
Mar 7, 2025336.35337.65336.35336.90336.90324
Mar 6, 2025338.35338.35337.40339.40339.40230
Mar 5, 2025340.60341.45338.40338.40338.402,875
Mar 4, 2025340.05340.05336.10336.10336.105,066
Mar 3, 2025342.05343.50341.55343.50343.5085
Feb 28, 2025339.55339.55339.55339.55339.55187
Feb 27, 2025339.35340.70339.35339.75339.75229
Feb 26, 2025340.40340.80340.40341.50341.50211
Feb 25, 2025338.70338.90337.50337.50337.50275
Feb 24, 2025338.70338.70337.00337.50337.5070
Feb 21, 2025336.45338.00336.45337.40337.40352
Feb 20, 2025337.10337.60337.10336.25336.2572
Feb 19, 2025340.20340.20336.00336.00336.00222
Feb 18, 2025338.75340.10338.45339.75339.75251
Feb 17, 2025337.25338.10337.25338.10338.10397
Feb 14, 2025337.70337.70337.05337.05337.051,395
Feb 13, 2025334.30337.35334.30336.75336.75316
Feb 12, 2025333.30333.90333.30333.90333.905,373
Feb 11, 2025332.00332.75332.00332.45332.45621
Feb 10, 2025330.75332.10330.75331.75331.75952
Feb 7, 2025331.60331.60331.60329.85329.853
Feb 6, 2025330.35331.60330.35331.80331.8052
Feb 5, 2025326.35328.25325.90328.25328.254,000
Feb 4, 2025324.90326.05324.90326.45326.45462
Feb 3, 2025323.20326.15323.20326.15326.153,313
Jan 31, 2025328.60328.60328.60328.00328.0036
Jan 30, 2025326.25326.80326.25327.90327.9055
Jan 29, 2025325.10325.65324.75324.75324.75156
Jan 28, 2025323.45324.60323.45323.75323.75195
Jan 27, 2025319.75321.20319.45322.40322.40519
Jan 24, 2025323.80324.10322.10322.10322.103,022
Jan 23, 2025320.90323.10320.80323.10323.102,392
Jan 22, 2025320.45322.30320.45321.25321.25117
Jan 21, 2025319.30319.45319.00320.05320.0520
Jan 20, 2025319.10319.80318.65319.35319.354,275
Jan 17, 2025318.90318.90318.90318.75318.752
Jan 16, 2025315.90316.30315.90316.50316.5011,959
Jan 15, 2025310.20313.80310.20313.80313.801,787
Jan 14, 2025311.55311.55308.75308.75308.75317
Jan 13, 2025309.85309.85308.30309.70309.705,884
Jan 10, 2025312.95313.10312.95310.95310.95640
Jan 9, 2025313.30313.30313.30313.50313.503
Jan 8, 2025313.25313.50311.35312.25312.251,332
Jan 7, 2025312.80312.95312.15312.15312.1524
Jan 6, 2025309.60309.60309.60312.10312.1036
Jan 3, 2025309.80310.15308.65308.80308.80408
Jan 2, 2025308.55310.10307.55310.10310.101,007
Dec 30, 2024306.55307.65305.60306.05306.056,366
Dec 27, 2024303.15307.20303.15306.90306.90133
Dec 23, 2024304.30304.30303.75304.05304.0556
Dec 20, 2024306.10306.10301.90304.85304.85443
Dec 19, 2024307.45307.45307.45307.10307.103
Dec 18, 2024310.05311.20310.05311.20311.2022
Dec 17, 2024312.00312.00312.00311.45311.4519
Dec 16, 2024312.75312.75312.20312.45312.45232
Dec 13, 2024314.45314.45313.90312.50312.503,085
Dec 12, 2024314.60315.00314.60314.35314.3565
Dec 11, 2024313.35314.85313.35314.80314.80548
Dec 10, 2024315.10315.10315.10314.10314.1012
Dec 9, 2024316.65316.65315.10315.40315.40924
Dec 6, 2024315.85315.85315.40315.35315.3551
Dec 5, 2024313.45315.10313.45315.20315.2088
Dec 4, 2024313.95314.65313.95314.15314.15690
Dec 3, 2024313.65313.65313.00313.00313.00408
Dec 2, 2024309.45311.80309.40311.35311.351,822
Nov 29, 2024306.75308.10306.75309.60309.6032
Nov 28, 2024307.95308.05307.95307.60307.6045
Nov 27, 2024306.35306.35305.55305.55305.55100
Nov 26, 2024306.55307.35306.40307.15307.15412
Nov 25, 2024307.80307.80307.80307.80307.805
Nov 22, 2024306.45307.90306.45308.50308.509
Nov 21, 2024303.65303.65303.65305.20305.206
Nov 20, 2024305.35305.35304.75303.45303.4541
Nov 19, 2024305.00305.00302.75303.60303.60389
Nov 18, 2024304.35304.90303.60304.80304.80858
Nov 15, 2024305.65305.65304.00304.00304.0090
Nov 14, 2024305.80305.80305.80306.70306.70415
Nov 13, 2024303.25303.25301.70302.65302.65502
Nov 12, 2024306.70307.35302.90302.90302.9090
Nov 11, 2024310.40310.40309.25309.90309.9034
Nov 8, 2024307.80307.80305.85305.85305.85438
Nov 7, 2024307.65308.20307.50307.95307.9581
Nov 6, 2024312.30313.80306.45306.20306.20307
Nov 5, 2024308.60308.60308.60308.05308.058
Nov 4, 2024309.10309.30307.50307.50307.50403
Nov 1, 2024305.55305.55305.55305.55305.55-
Oct 31, 2024308.15308.15305.75305.55305.5564
Oct 30, 2024310.05310.05310.05309.55309.5544
Oct 29, 2024314.00314.80313.50313.40313.4081
Oct 28, 2024314.90315.05314.45315.05315.05403
Oct 25, 2024314.35314.35314.35314.35314.35-
Oct 24, 2024314.40315.90314.40314.35314.35883
Oct 23, 2024315.25315.25314.35314.10314.10321
Oct 22, 2024316.00316.00316.00316.00316.00-
Oct 21, 2024318.20318.20316.00316.00316.00421
Oct 18, 2024315.65318.20315.65317.80317.80294
Oct 17, 2024314.75314.75314.75314.75314.75-
Oct 16, 2024314.25314.45314.20314.75314.7568
Oct 15, 2024316.65316.65316.65315.45315.45203
Oct 14, 2024317.00317.50315.95317.50317.50376
Oct 11, 2024314.40316.55314.10316.55316.5563
Oct 10, 2024315.15315.15313.65313.80313.80227
Oct 9, 2024314.75314.75314.70315.00315.0095
Oct 8, 2024312.75312.75312.75312.95312.9526
Oct 7, 2024313.90314.50313.50314.50314.50120
Oct 4, 2024312.85314.05312.85313.50313.5063
Oct 3, 2024313.55313.75313.10312.55312.551,225
Oct 2, 2024316.20316.70315.05315.75315.75424
Oct 1, 2024317.85318.15315.00315.45315.451,018
Sep 30, 2024319.05319.05316.55316.85316.85833
Sep 27, 2024318.55320.10318.55319.95319.951,141
Sep 26, 2024317.95318.95317.25318.75318.754,153
Sep 25, 2024313.90313.90313.80314.15314.15129
Sep 24, 2024314.75314.75313.45313.85313.8523
Sep 23, 2024310.30312.10310.30311.55311.55472
Sep 20, 2024311.20311.20311.05310.60310.60123
Sep 19, 2024313.50315.80313.50315.50315.501,096
Sep 18, 2024312.55312.55311.35311.35311.35804
Sep 17, 2024313.05313.80313.05312.90312.9033
Sep 16, 2024312.40312.40311.45311.40311.40815
Sep 13, 2024311.60312.00310.75312.00312.00861
Sep 12, 2024310.20310.35308.70309.30309.30521
Sep 11, 2024307.70308.00307.70306.95306.95141
Sep 10, 2024308.50308.50306.35306.35306.352,505
Sep 9, 2024307.50308.85307.50308.85308.85370
Sep 6, 2024309.45309.45309.45309.45309.45-
Sep 5, 2024310.95310.95310.95309.45309.451
Sep 4, 2024310.90310.95310.90310.75310.7537
Sep 3, 2024316.75316.75313.95313.95313.9572
Sep 2, 2024316.25316.85315.95317.05317.05852
Aug 30, 2024316.65316.65316.65316.65316.6515
Aug 29, 2024316.20317.15316.20316.95316.95276
Aug 28, 2024314.70314.70314.45314.70314.70318
Aug 27, 2024314.30314.30313.80313.90313.90129
Aug 26, 2024313.35313.35313.35313.35313.356
Aug 23, 2024312.60312.90312.60313.25313.2537
Aug 22, 2024312.30312.30311.95311.85311.8589
Aug 21, 2024310.05310.40310.05310.60310.6077
Aug 20, 2024310.95310.95309.20309.20309.20177
Aug 19, 2024310.15310.30310.10311.30311.30170
Aug 16, 2024309.40310.05308.55309.20309.20183
Aug 14, 2024304.20304.30303.30304.60304.605,992
Aug 13, 2024301.65301.65301.65301.65301.65-
Aug 12, 2024303.00303.00301.95301.65301.65134
Aug 9, 2024302.35302.50300.40301.75301.75779
Aug 8, 2024297.50300.05296.50300.05300.05184
Aug 7, 2024298.60299.90298.35299.75299.75183
Aug 6, 2024296.25296.40292.90294.95294.95937
Aug 5, 2024292.00294.90290.90293.85293.85572
Aug 2, 2024304.85304.85300.25300.25300.25124
Aug 1, 2024311.75311.75311.75307.85307.8557
Jul 31, 2024312.90312.95312.15312.15312.1558
Jul 30, 2024309.55310.60309.55310.25310.25208
Jul 29, 2024310.10310.90308.30308.30308.30539
Jul 26, 2024307.25307.25307.25307.25307.25-
Jul 25, 2024304.95307.25304.20307.25307.25619
Jul 24, 2024308.45310.05308.45309.00309.00195
Jul 23, 2024311.20311.20310.90310.75310.753,515
Jul 22, 2024309.20310.70309.20310.70310.70325
Jul 19, 2024307.70307.75307.70307.10307.1067
Jul 18, 2024310.90311.30309.95309.95309.95155
Jul 17, 2024310.00310.65310.00310.45310.454
Jul 16, 2024311.45311.65311.05312.15312.15239
Jul 15, 2024314.85315.60314.85312.95312.95296
Jul 12, 2024313.95316.30313.80316.20316.206,330
Jul 11, 2024311.95313.25311.95313.55313.5532
Jul 10, 2024309.10309.10309.10309.10309.10-
Jul 9, 2024311.05311.05308.75309.10309.1078
Jul 8, 2024312.75313.35311.20311.20311.202,064
Jul 5, 2024313.65313.65311.25311.55311.551,535
Jul 4, 2024311.35312.30311.35312.20312.20509
Jul 3, 2024311.35311.35310.80310.75310.75249
Jul 2, 2024308.05308.05306.75308.30308.3078
Jul 1, 2024309.95310.15309.95310.00310.0075
Jun 28, 2024309.50309.50308.50308.70308.7039
Jun 27, 2024310.00310.00310.00309.50309.50178
Jun 26, 2024312.20312.20312.20312.20312.20-
Jun 25, 2024311.55312.20311.55312.20312.2055
Jun 24, 2024310.75312.70310.75313.40313.40560
Jun 21, 2024310.80310.80310.45310.45310.457
Jun 20, 2024310.95312.45310.95312.90312.90543
Jun 19, 2024310.55310.55310.55310.15310.1513
Jun 18, 2024311.85311.85309.00310.50310.5080
Jun 17, 2024310.25310.25308.30308.60308.6037
Jun 14, 2024308.20308.65308.05308.65308.65179
Jun 13, 2024313.80313.80311.60311.60311.6089
Jun 12, 2024315.40315.60314.60314.60314.6064
Jun 11, 2024312.05312.05312.05312.05312.0565
Jun 10, 2024314.40314.40314.40314.40314.407
Jun 7, 2024315.20316.40315.00315.75315.75513
Jun 6, 2024314.40314.40314.40314.40314.40-
Jun 5, 2024313.05314.25313.05314.40314.40168
Jun 4, 2024310.20312.20310.20311.30311.30393
Jun 3, 2024312.40312.40312.40312.40312.405
May 31, 2024311.25311.25311.10311.60311.6050
May 30, 2024309.85309.90309.85310.80310.8014
May 29, 2024311.80311.80311.80311.80311.80-
May 28, 2024313.80313.80311.80311.80311.8033
May 27, 2024312.20313.75312.20313.75313.75305
May 24, 2024310.50311.10310.50312.80312.8035
May 23, 2024314.25314.25313.10313.25313.2543
May 22, 2024312.50313.35312.50313.35313.35158
May 21, 2024313.65313.70312.95314.10314.10441
May 20, 2024314.60315.30314.60315.30315.3012
May 17, 2024313.40313.40313.15313.35313.35410
May 16, 2024314.50314.50314.20313.90313.90185
May 15, 2024313.90314.05313.90314.65314.65104
May 14, 2024312.05312.90312.05312.90312.90463
May 13, 2024313.15313.15311.55312.00312.00307
May 10, 2024312.05312.60312.05312.60312.6020
May 9, 2024308.70309.70308.70309.70309.70349
May 8, 2024307.95308.10307.95308.50308.50235
May 7, 2024305.25307.65305.25307.50307.503,033
May 6, 2024303.60303.80303.60304.05304.05375
May 3, 2024302.15303.50301.85301.90301.9084
May 2, 2024300.65300.90300.65300.95300.95245
Apr 30, 2024304.20304.25302.15301.40301.40428

Related Tickers