SSgA State Street SPDR MSCI Europe Technology UCITS ETF (BIT:STKX)
Italy · Delayed Price · Currency is EUR 206.25
+0.65 (0.32%)
Sep 22, 2026, 5:04 PM CET
BIT:STKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 206.10 | 206.25 | 206.10 | 206.25 | - | 0.98% | 597 |
| Sep 21, 2026 | 204.45 | 205.60 | 204.45 | 204.25 | 204.25 | 2.10% | 145 |
| Sep 18, 2026 | 200.05 | 200.05 | 199.22 | 200.05 | 200.05 | 0.74% | 640 |
| Sep 17, 2026 | 199.68 | 199.68 | 198.58 | 198.58 | 198.58 | 1.15% | 98 |
| Sep 16, 2026 | 196.30 | 196.32 | 196.30 | 196.32 | 196.32 | 0.98% | 20 |
| Sep 15, 2026 | 195.32 | 195.32 | 194.42 | 194.42 | 194.42 | -0.22% | 488 |
| Sep 14, 2026 | 197.34 | 197.34 | 194.16 | 194.84 | 194.84 | -3.54% | 1,348 |
| Sep 11, 2026 | 199.82 | 201.75 | 199.82 | 202.00 | 202.00 | 1.08% | 319 |
| Sep 10, 2026 | 201.60 | 201.60 | 198.86 | 199.84 | 199.84 | -1.94% | 764 |
| Sep 9, 2026 | 203.40 | 203.80 | 203.40 | 203.80 | 203.80 | -1.00% | 1,582 |
| Sep 8, 2026 | 204.80 | 205.85 | 204.00 | 205.85 | 205.85 | 0.05% | 164 |
| Sep 7, 2026 | 204.60 | 204.60 | 204.60 | 205.75 | 205.75 | 1.83% | 3 |
| Sep 4, 2026 | 200.50 | 202.20 | 200.50 | 202.05 | 202.05 | 1.97% | 68 |
| Sep 3, 2026 | 198.14 | 198.14 | 198.14 | 198.14 | 198.14 | 0.17% | 146 |
| Sep 2, 2026 | 197.34 | 198.42 | 197.34 | 197.80 | 197.80 | 0.05% | 860 |
| Sep 1, 2026 | 201.35 | 201.35 | 198.12 | 197.70 | 197.70 | -1.98% | 45 |
| Aug 31, 2026 | 203.45 | 203.55 | 202.95 | 201.70 | 201.70 | -1.78% | 734 |
| Aug 28, 2026 | 204.55 | 205.10 | 204.35 | 205.35 | 205.35 | 0.27% | 38 |
| Aug 27, 2026 | 205.80 | 206.40 | 205.75 | 204.80 | 204.80 | 1.81% | 434 |
| Aug 26, 2026 | 200.95 | 200.95 | 200.95 | 201.15 | 201.15 | -1.03% | 232 |
| Aug 25, 2026 | 203.95 | 204.25 | 203.15 | 203.25 | 203.25 | 0.62% | 130 |
| Aug 24, 2026 | 202.25 | 203.70 | 201.30 | 202.00 | 202.00 | -1.13% | 335 |
| Aug 21, 2026 | 204.70 | 204.75 | 204.00 | 204.30 | 204.30 | 0.42% | 104 |
| Aug 20, 2026 | 203.95 | 203.95 | 201.85 | 203.45 | 203.45 | -0.61% | 1,433 |
| Aug 19, 2026 | 207.75 | 207.75 | 205.00 | 204.70 | 204.70 | -1.61% | 131 |
| Aug 18, 2026 | 212.25 | 212.55 | 208.00 | 208.05 | 208.05 | -3.64% | 114 |
| Aug 17, 2026 | 216.50 | 216.50 | 215.10 | 215.90 | 215.90 | 1.39% | 133 |
| Aug 14, 2026 | 214.30 | 214.30 | 213.80 | 212.95 | 212.95 | -0.14% | 100 |
| Aug 13, 2026 | 211.40 | 214.65 | 211.40 | 213.25 | 213.25 | 1.33% | 65 |
| Aug 12, 2026 | 210.25 | 211.40 | 210.25 | 210.45 | 210.45 | 1.37% | 78 |
| Aug 11, 2026 | 205.40 | 207.60 | 205.30 | 207.60 | 207.60 | 1.39% | 729 |
| Aug 10, 2026 | 206.35 | 207.60 | 204.75 | 204.75 | 204.75 | 0.59% | 780 |
| Aug 7, 2026 | 202.20 | 206.00 | 202.20 | 203.55 | 203.55 | 0.84% | 733 |
| Aug 6, 2026 | 200.35 | 200.35 | 200.35 | 201.85 | 201.85 | 0.60% | 9 |
| Aug 5, 2026 | 202.15 | 202.55 | 200.60 | 200.65 | 200.65 | -0.74% | 2,034 |
| Aug 4, 2026 | 199.00 | 202.15 | 198.98 | 202.15 | 202.15 | 3.42% | 550 |
| Aug 3, 2026 | 193.22 | 194.42 | 190.36 | 195.46 | 195.46 | 1.69% | 606 |
| Jul 31, 2026 | 196.24 | 196.24 | 192.94 | 192.22 | 192.22 | 0.38% | 977 |
| Jul 30, 2026 | 185.36 | 192.70 | 185.36 | 191.50 | 191.50 | 3.46% | 48 |
| Jul 29, 2026 | 186.80 | 186.80 | 184.86 | 185.10 | 185.10 | -1.47% | 211 |
| Jul 28, 2026 | 189.00 | 189.00 | 186.54 | 187.86 | 187.86 | -0.93% | 956 |
| Jul 27, 2026 | 197.52 | 197.52 | 190.24 | 189.62 | 189.62 | -2.81% | 1,855 |
| Jul 24, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | 0.64% | 1 |
| Jul 23, 2026 | 196.46 | 196.46 | 193.86 | 193.86 | 193.86 | -2.92% | 338 |
| Jul 22, 2026 | 197.28 | 199.70 | 196.28 | 199.70 | 199.70 | -0.01% | 1,410 |
| Jul 21, 2026 | 196.86 | 196.86 | 196.86 | 199.72 | 199.72 | 3.20% | 14 |
| Jul 20, 2026 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | 0.39% | - |
| Jul 17, 2026 | 193.26 | 193.46 | 190.00 | 192.76 | 192.76 | -2.33% | 54 |
| Jul 16, 2026 | 197.84 | 197.84 | 195.96 | 197.36 | 197.36 | -0.79% | 208 |
| Jul 15, 2026 | 207.10 | 207.10 | 198.50 | 198.94 | 198.94 | -1.47% | 1,723 |