SSgA SPDR Barclays 0-3 Year Euro Corporate Bond UCITS ETF (EPA:SEUC)
France · Delayed Price · Currency is EUR 30.01
-0.01 (-0.02%)
At close: Aug 8, 2025, 5:30 PM CET
EPA:SEUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | - | -0.04% | - |
| Aug 7, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | - | 0.04% | 6 |
| Aug 6, 2025 | 29.95 | 30.01 | 29.95 | 30.01 | - | -0.01% | 5 |
| Aug 5, 2025 | 30.03 | 30.03 | 30.00 | 30.01 | - | 0.03% | 12 |
| Aug 4, 2025 | 30.05 | 30.05 | 30.01 | 30.01 | - | -1.49% | 1 |
| Aug 1, 2025 | 30.50 | 30.50 | 30.46 | 30.46 | - | 0.02% | 166 |
| Jul 31, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | 2 |
| Jul 30, 2025 | 30.47 | 30.47 | 30.45 | 30.45 | - | -0.02% | 1 |
| Jul 29, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | - | - | 9 |
| Jul 28, 2025 | 30.47 | 30.47 | 30.46 | 30.46 | - | 0.02% | 8 |
| Jul 25, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | 50 |
| Jul 24, 2025 | 30.43 | 30.45 | 30.43 | 30.45 | - | -0.03% | 49 |
| Jul 23, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | - | - | 102 |
| Jul 22, 2025 | 30.48 | 30.48 | 30.46 | 30.46 | - | 0.08% | 101 |
| Jul 21, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | - | - | 17 |
| Jul 18, 2025 | 30.42 | 30.44 | 30.42 | 30.44 | - | -0.02% | 16 |
| Jul 17, 2025 | 30.40 | 30.47 | 30.40 | 30.44 | - | 0.05% | 466 |
| Jul 16, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | - | - | 3 |
| Jul 15, 2025 | 30.44 | 30.44 | 30.43 | 30.43 | - | 0.03% | 2 |
| Jul 14, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | - | - | 29 |
| Jul 11, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | - | - | 28 |
| Jul 10, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | - | - | 27 |
| Jul 9, 2025 | 30.44 | 30.44 | 30.42 | 30.42 | - | - | 26 |
| Jul 8, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | - | - | 1 |
| Jul 7, 2025 | 30.44 | 30.44 | 30.42 | 30.42 | - | -0.02% | 1 |
| Jul 4, 2025 | 30.45 | 30.45 | 30.43 | 30.43 | - | 0.05% | 3 |
| Jul 3, 2025 | 30.43 | 30.43 | 30.41 | 30.41 | - | 0.07% | 655 |
| Jul 2, 2025 | 30.38 | 30.42 | 30.38 | 30.39 | - | 0.05% | 19 |
| Jul 1, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | - | - | 193 |
| Jun 30, 2025 | 30.31 | 30.40 | 30.31 | 30.38 | - | 0.03% | 192 |
| Jun 27, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | - | - | 7 |
| Jun 26, 2025 | 30.39 | 30.39 | 30.37 | 30.37 | - | 0.07% | 6 |
| Jun 25, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | - | - | 2 |
| Jun 24, 2025 | 30.37 | 30.37 | 30.35 | 30.35 | - | 0.09% | 1 |
| Jun 23, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | - | - | 23 |
| Jun 20, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | - | - | 21 |
| Jun 19, 2025 | 30.38 | 30.38 | 30.32 | 30.32 | - | -0.01% | 20 |
| Jun 18, 2025 | 30.35 | 30.35 | 30.32 | 30.32 | - | -0.01% | 83 |
| Jun 17, 2025 | 30.34 | 30.34 | 30.33 | 30.33 | - | -0.01% | 1 |
| Jun 16, 2025 | 30.33 | 30.35 | 30.33 | 30.33 | - | 0.06% | 7 |
| Jun 13, 2025 | 30.32 | 30.32 | 30.31 | 30.31 | - | -0.06% | 1,702 |
| Jun 12, 2025 | 30.34 | 30.34 | 30.33 | 30.33 | - | 0.03% | 1 |
| Jun 11, 2025 | 30.34 | 30.34 | 30.32 | 30.32 | - | 0.06% | 25 |
| Jun 10, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | - | 9 |
| Jun 9, 2025 | 30.32 | 30.32 | 30.30 | 30.30 | - | 0.05% | 8 |
| Jun 6, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | - | - | 9 |
| Jun 5, 2025 | 30.33 | 30.33 | 30.29 | 30.29 | - | -0.06% | 8 |
| Jun 4, 2025 | 30.32 | 30.32 | 30.31 | 30.31 | - | 0.06% | 10 |
| Jun 3, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | - | - | 7 |
| Jun 2, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | - | - | 6 |