SSgA SPDR MSCI EMU UCITS ETF (EPA:EMUE)
France · Delayed Price · Currency is EUR 86.79
+1.47 (1.72%)
At close: Aug 8, 2025, 5:30 PM CET
EPA:EMUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 88.42 | 88.42 | 88.35 | 88.35 | - | 0.53% | - |
| Aug 14, 2025 | 87.39 | 87.98 | 87.39 | 87.88 | - | 0.63% | 7 |
| Aug 13, 2025 | 87.44 | 87.44 | 87.29 | 87.33 | - | 0.59% | 1,113 |
| Aug 12, 2025 | 86.85 | 86.85 | 86.50 | 86.82 | - | 0.23% | 8 |
| Aug 11, 2025 | 87.05 | 87.05 | 86.62 | 86.62 | - | -0.20% | 30 |
| Aug 8, 2025 | 86.63 | 86.84 | 86.63 | 86.79 | - | 1.72% | 9 |
| Aug 7, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | - | - | 7 |
| Aug 6, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | - | - | 6 |
| Aug 5, 2025 | 85.58 | 85.58 | 85.32 | 85.32 | - | 0.25% | 5 |
| Aug 4, 2025 | 84.44 | 85.11 | 84.44 | 85.11 | - | 1.20% | 2 |
| Aug 1, 2025 | 85.44 | 85.44 | 84.09 | 84.10 | - | -2.61% | 8 |
| Jul 31, 2025 | 86.94 | 86.94 | 86.35 | 86.35 | - | -0.88% | 34 |
| Jul 30, 2025 | 87.02 | 87.12 | 87.02 | 87.12 | - | 1.07% | 8 |
| Jul 29, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | - | - | 66 |
| Jul 28, 2025 | 87.45 | 87.45 | 86.20 | 86.20 | - | -0.54% | 65 |
| Jul 25, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | - | - | 4 |
| Jul 24, 2025 | 86.77 | 86.77 | 86.67 | 86.67 | - | 0.41% | 3 |
| Jul 23, 2025 | 86.19 | 86.32 | 86.19 | 86.32 | - | 0.30% | 1 |
| Jul 22, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | - | - | 107 |
| Jul 21, 2025 | 86.38 | 86.38 | 86.06 | 86.06 | - | -0.23% | 106 |
| Jul 18, 2025 | 86.34 | 86.34 | 86.26 | 86.26 | - | 1.01% | 1 |
| Jul 17, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | - | - | 396 |
| Jul 16, 2025 | 86.00 | 86.00 | 85.40 | 85.40 | - | -0.93% | 395 |
| Jul 15, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | - | - | 3 |
| Jul 14, 2025 | 86.06 | 86.20 | 86.06 | 86.20 | - | -1.11% | 2 |
| Jul 11, 2025 | 87.17 | 87.17 | 87.17 | 87.17 | - | - | 9 |
| Jul 10, 2025 | 87.17 | 87.17 | 87.17 | 87.17 | - | - | 8 |
| Jul 9, 2025 | 86.44 | 87.17 | 86.44 | 87.17 | - | 1.22% | 7 |
| Jul 8, 2025 | 85.77 | 86.12 | 85.77 | 86.12 | - | 0.42% | 5 |
| Jul 7, 2025 | 85.35 | 85.76 | 85.35 | 85.76 | - | 0.72% | 117 |
| Jul 4, 2025 | 85.50 | 85.50 | 85.07 | 85.15 | - | -0.64% | 6 |
| Jul 3, 2025 | 85.80 | 85.80 | 85.70 | 85.70 | - | 0.81% | 1 |
| Jul 2, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | - | - | 13 |
| Jul 1, 2025 | 84.99 | 85.01 | 84.99 | 85.01 | - | -0.39% | 12 |
| Jun 30, 2025 | 85.81 | 85.81 | 85.34 | 85.34 | - | -0.15% | 28 |
| Jun 27, 2025 | 85.13 | 85.47 | 85.13 | 85.47 | - | 1.85% | 1 |
| Jun 26, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | - | - | 19 |
| Jun 25, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | - | - | 18 |
| Jun 24, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | - | - | 17 |
| Jun 23, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | - | - | 16 |
| Jun 20, 2025 | 84.12 | 84.20 | 83.92 | 83.92 | - | -1.01% | 15 |
| Jun 19, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | - | - | 3 |
| Jun 18, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | - | - | 2 |
| Jun 17, 2025 | 84.84 | 84.84 | 84.78 | 84.78 | - | -0.92% | 1 |
| Jun 16, 2025 | 85.30 | 85.57 | 85.29 | 85.57 | - | 0.86% | 7 |
| Jun 13, 2025 | 84.83 | 84.84 | 84.83 | 84.84 | - | -1.77% | 62 |
| Jun 12, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | - | - | 1,264 |
| Jun 11, 2025 | 86.40 | 86.40 | 86.37 | 86.37 | - | -0.35% | 1,263 |
| Jun 10, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | - | - | 3 |
| Jun 9, 2025 | 86.58 | 86.67 | 86.58 | 86.67 | - | -0.09% | 2 |