SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (Dist) (ETR:SPYV)
Germany · Delayed Price · Currency is EUR 14.31
-0.23 (-1.55%)
Aug 1, 2025, 5:36 PM CET
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.57 | 14.57 | 14.28 | 14.31 | 14.31 | -1.51% | 6,728 |
| Jul 31, 2025 | 14.64 | 14.67 | 14.53 | 14.53 | 14.53 | -0.68% | 5,806 |
| Jul 30, 2025 | 14.55 | 14.69 | 14.55 | 14.63 | 14.63 | 0.55% | 8,653 |
| Jul 29, 2025 | 14.48 | 14.63 | 14.48 | 14.55 | 14.55 | 0.76% | 16,049 |
| Jul 28, 2025 | 14.39 | 14.45 | 14.39 | 14.44 | 14.44 | 0.77% | 1,530 |
| Jul 25, 2025 | 14.29 | 14.37 | 14.29 | 14.33 | 14.33 | -0.07% | 7,052 |
| Jul 24, 2025 | 14.41 | 14.41 | 14.34 | 14.34 | 14.34 | -0.62% | 5,374 |
| Jul 23, 2025 | 14.39 | 14.44 | 14.36 | 14.43 | 14.43 | 0.42% | 7,740 |
| Jul 22, 2025 | 14.35 | 14.39 | 14.35 | 14.37 | 14.37 | -0.28% | 1,058 |
| Jul 21, 2025 | 14.44 | 14.44 | 14.39 | 14.41 | 14.41 | -0.55% | 2,387 |
| Jul 18, 2025 | 14.53 | 14.53 | 14.46 | 14.49 | 14.49 | -0.34% | 347 |
| Jul 17, 2025 | 14.45 | 14.54 | 14.44 | 14.54 | 14.54 | 1.96% | 7,193 |
| Jul 16, 2025 | 14.34 | 14.38 | 14.26 | 14.26 | 14.26 | -0.56% | 2,472 |
| Jul 15, 2025 | 14.30 | 14.35 | 14.28 | 14.34 | 14.34 | 0.63% | 7,916 |
| Jul 14, 2025 | 14.28 | 14.28 | 14.22 | 14.25 | 14.25 | 0.78% | 3,317 |
| Jul 11, 2025 | 14.21 | 14.21 | 14.13 | 14.14 | 14.14 | -0.28% | 8,144 |
| Jul 10, 2025 | 14.17 | 14.21 | 14.11 | 14.18 | 14.18 | 0.42% | 3,154 |
| Jul 9, 2025 | 14.11 | 14.17 | 14.10 | 14.12 | 14.12 | 0.43% | 2,796 |
| Jul 8, 2025 | 14.07 | 14.11 | 14.00 | 14.06 | 14.06 | -0.07% | 3,998 |
| Jul 7, 2025 | 14.09 | 14.18 | 14.03 | 14.07 | 14.07 | 0.64% | 8,388 |
| Jul 4, 2025 | 14.01 | 14.03 | 13.98 | 13.98 | 13.98 | -1.48% | 1,615 |
| Jul 3, 2025 | 14.13 | 14.21 | 14.08 | 14.19 | 14.19 | 1.07% | 3,230 |
| Jul 2, 2025 | 14.04 | 14.11 | 14.03 | 14.04 | 14.04 | 0.86% | 6,781 |
| Jul 1, 2025 | 13.87 | 13.96 | 13.87 | 13.92 | 13.92 | -0.14% | 2,486 |
| Jun 30, 2025 | 13.98 | 13.98 | 13.90 | 13.94 | 13.94 | 0.07% | 4,565 |
| Jun 27, 2025 | 13.92 | 13.95 | 13.89 | 13.93 | 13.93 | -0.64% | 6,351 |
| Jun 26, 2025 | 14.00 | 14.04 | 13.99 | 14.02 | 14.02 | - | 2,348 |
| Jun 25, 2025 | 14.06 | 14.09 | 14.02 | 14.02 | 14.02 | 0.07% | 7,897 |
| Jun 24, 2025 | 13.94 | 14.03 | 13.94 | 14.01 | 14.01 | 1.89% | 3,031 |
| Jun 23, 2025 | 13.75 | 13.81 | 13.75 | 13.75 | 13.75 | 0.51% | 3,740 |
| Jun 20, 2025 | 13.76 | 13.82 | 13.68 | 13.68 | 13.68 | 0.51% | 29,421 |
| Jun 19, 2025 | 13.73 | 13.73 | 13.61 | 13.61 | 13.61 | -1.80% | 3,739 |
| Jun 18, 2025 | 13.94 | 13.94 | 13.80 | 13.86 | 13.86 | -0.29% | 3,093 |
| Jun 17, 2025 | 13.90 | 13.92 | 13.86 | 13.90 | 13.90 | -1.07% | 9,468 |
| Jun 16, 2025 | 13.99 | 14.06 | 13.98 | 14.05 | 14.05 | 1.08% | 10,693 |
| Jun 13, 2025 | 13.92 | 13.95 | 13.89 | 13.90 | 13.90 | -0.93% | 3,903 |
| Jun 12, 2025 | 14.09 | 14.09 | 13.97 | 14.03 | 14.03 | -0.07% | 5,021 |
| Jun 11, 2025 | 14.12 | 14.17 | 14.00 | 14.04 | 14.04 | 0.14% | 2,438 |
| Jun 10, 2025 | 14.06 | 14.07 | 13.98 | 14.02 | 14.02 | 0.21% | 5,307 |
| Jun 9, 2025 | 13.95 | 14.10 | 13.92 | 13.99 | 13.99 | 0.29% | 11,443 |
| Jun 6, 2025 | 13.83 | 13.98 | 13.82 | 13.95 | 13.95 | 0.94% | 6,497 |
| Jun 5, 2025 | 13.82 | 13.82 | 13.75 | 13.82 | 13.82 | 0.14% | 61 |
| Jun 4, 2025 | 13.79 | 13.84 | 13.73 | 13.80 | 13.80 | 1.32% | 7,135 |
| Jun 3, 2025 | 13.62 | 13.62 | 13.52 | 13.62 | 13.62 | 1.57% | 1,543 |
| Jun 2, 2025 | 13.50 | 13.50 | 13.37 | 13.41 | 13.41 | -1.11% | 3,481 |
| May 30, 2025 | 13.72 | 13.72 | 13.56 | 13.56 | 13.56 | -0.22% | 548 |
| May 29, 2025 | 13.84 | 13.94 | 13.59 | 13.59 | 13.59 | -0.80% | 161 |
| May 28, 2025 | 13.73 | 13.82 | 13.67 | 13.70 | 13.70 | - | 10,750 |
| May 27, 2025 | 13.78 | 13.78 | 13.67 | 13.70 | 13.70 | -0.22% | 3,224 |
| May 26, 2025 | 13.72 | 13.80 | 13.66 | 13.73 | 13.73 | 0.44% | 3,428 |