SSgA State Street SPDR Commodity UCITS ETF (ETR:SCOM)
Germany · Delayed Price · Currency is EUR 9.60
+0.03 (0.36%)
At close: Sep 22, 2026
ETR:SCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.61 | 9.61 | 9.54 | 9.60 | 9.60 | 0.36% | 13 |
| Sep 21, 2026 | 9.56 | 9.57 | 9.55 | 9.57 | 9.57 | -0.20% | 440 |
| Sep 18, 2026 | 9.57 | 9.59 | 9.57 | 9.59 | 9.59 | -0.04% | 64 |
| Sep 17, 2026 | 9.59 | 9.63 | 9.59 | 9.59 | 9.59 | 0.42% | 368 |
| Sep 16, 2026 | 9.58 | 9.62 | 9.55 | 9.55 | 9.55 | -0.23% | 10 |
| Sep 15, 2026 | 9.53 | 9.57 | 9.50 | 9.57 | 9.57 | -0.19% | 1 |
| Sep 14, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.46% | 1 |
| Sep 11, 2026 | 9.51 | 9.51 | 9.45 | 9.45 | 9.45 | -0.63% | - |
| Sep 10, 2026 | 9.44 | 9.51 | 9.43 | 9.51 | 9.51 | 0.50% | - |
| Sep 9, 2026 | 9.44 | 9.47 | 9.44 | 9.47 | 9.47 | 0.58% | 118 |
| Sep 8, 2026 | 9.42 | 9.42 | 9.41 | 9.41 | 9.41 | 0.37% | 3 |
| Sep 7, 2026 | 9.36 | 9.38 | 9.36 | 9.38 | 9.38 | 0.42% | 1,050 |
| Sep 4, 2026 | 9.33 | 9.34 | 9.32 | 9.34 | 9.34 | -0.12% | 87 |
| Sep 3, 2026 | 9.33 | 9.36 | 9.31 | 9.35 | 9.35 | -0.42% | 294 |
| Sep 2, 2026 | 9.35 | 9.39 | 9.33 | 9.39 | 9.39 | 0.57% | - |
| Sep 1, 2026 | 9.31 | 9.34 | 9.29 | 9.34 | 9.34 | 0.88% | 4,114 |
| Aug 31, 2026 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | 0.08% | - |
| Aug 28, 2026 | 9.18 | 9.25 | 9.18 | 9.25 | 9.25 | 1.23% | 500 |
| Aug 27, 2026 | 9.08 | 9.14 | 9.08 | 9.14 | 9.14 | 0.42% | 247 |
| Aug 26, 2026 | 9.04 | 9.10 | 9.04 | 9.10 | 9.10 | 0.20% | 1,613 |
| Aug 25, 2026 | 9.04 | 9.08 | 9.04 | 9.08 | 9.08 | -0.47% | 2,224 |
| Aug 24, 2026 | 9.15 | 9.15 | 9.12 | 9.12 | 9.12 | -0.37% | 603 |
| Aug 21, 2026 | 9.09 | 9.19 | 9.09 | 9.16 | 9.16 | 0.48% | 2,208 |
| Aug 20, 2026 | 9.05 | 9.11 | 9.05 | 9.11 | 9.11 | 0.36% | 78 |
| Aug 19, 2026 | 9.05 | 9.08 | 9.05 | 9.08 | 9.08 | 0.25% | - |
| Aug 18, 2026 | 9.08 | 9.08 | 9.06 | 9.06 | 9.06 | 0.62% | - |
| Aug 17, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 0.92% | - |
| Aug 14, 2026 | 8.96 | 8.96 | 8.90 | 8.92 | 8.92 | -0.40% | 253 |
| Aug 13, 2026 | 8.97 | 8.97 | 8.94 | 8.95 | 8.95 | -0.22% | - |
| Aug 12, 2026 | 8.98 | 8.99 | 8.97 | 8.97 | 8.97 | 0.56% | - |
| Aug 11, 2026 | 8.97 | 8.97 | 8.92 | 8.92 | 8.92 | 0.19% | - |
| Aug 10, 2026 | 8.82 | 8.91 | 8.80 | 8.91 | 8.91 | 1.25% | 1,611 |
| Aug 7, 2026 | 8.77 | 8.80 | 8.72 | 8.80 | 8.80 | 1.28% | 472 |
| Aug 6, 2026 | 8.63 | 8.69 | 8.63 | 8.69 | 8.69 | 0.63% | - |
| Aug 5, 2026 | 8.62 | 8.63 | 8.62 | 8.63 | 8.63 | 0.40% | 948 |
| Aug 4, 2026 | 8.71 | 8.71 | 8.60 | 8.60 | 8.60 | -0.65% | 110 |
| Aug 3, 2026 | 8.65 | 8.68 | 8.65 | 8.65 | 8.65 | -1.04% | 157 |
| Jul 31, 2026 | 8.75 | 8.77 | 8.75 | 8.75 | 8.75 | -0.07% | 1,000 |
| Jul 30, 2026 | 8.74 | 8.79 | 8.74 | 8.75 | 8.75 | -1.22% | 33 |
| Jul 29, 2026 | 8.82 | 8.89 | 8.79 | 8.86 | 8.86 | 1.29% | 157,968 |
| Jul 28, 2026 | 8.80 | 8.81 | 8.75 | 8.75 | 8.75 | -1.40% | 236 |
| Jul 27, 2026 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | -1.48% | - |
| Jul 24, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -0.71% | 1,077 |
| Jul 23, 2026 | 9.04 | 9.07 | 9.04 | 9.07 | 9.07 | 0.61% | 53 |
| Jul 22, 2026 | 8.98 | 9.03 | 8.98 | 9.01 | 9.01 | 0.99% | 153 |
| Jul 21, 2026 | 8.89 | 9.00 | 8.89 | 8.92 | 8.92 | 0.98% | 40 |
| Jul 20, 2026 | 8.84 | 8.84 | 8.83 | 8.84 | 8.84 | 0.59% | - |
| Jul 17, 2026 | 8.68 | 8.79 | 8.68 | 8.79 | 8.79 | 0.55% | - |
| Jul 16, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.10% | - |
| Jul 15, 2026 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | 0.11% | - |