StSt SPDR MSCI Europe Industrials UCITS ETF (IE00BKWQ0J47)
456.62
+0.45
(+0.10%)
EUR |
LSE |
Aug 28, 16:00
IE00BKWQ0J47 Price : 456.62 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 458.70 | 459.10 | 458.00 | 456.62 | 4881.00 |
| Aug 27, 2026 | 460.15 | 460.15 | 455.50 | 456.18 | 327.00 |
| Aug 26, 2026 | 461.20 | 461.20 | 459.80 | 458.68 | 1665.00 |
| Aug 25, 2026 | 455.90 | 459.80 | 455.90 | 457.35 | 4723.00 |
| Aug 24, 2026 | 454.60 | 455.45 | 451.80 | 452.42 | 1200.00 |
| Aug 21, 2026 | 454.65 | 455.90 | 453.86 | 454.80 | 1437.00 |
| Aug 20, 2026 | 453.65 | 454.85 | 452.85 | 452.58 | 328.00 |
| Aug 19, 2026 | 457.15 | 458.05 | 454.15 | 454.68 | 2818.00 |
| Aug 18, 2026 | 459.35 | 459.83 | 459.10 | 455.62 | 484.00 |
| Aug 17, 2026 | 467.54 | 467.54 | 467.54 | 465.35 | 53.00 |
| Aug 14, 2026 | 466.05 | 466.05 | 466.05 | 465.50 | 154.00 |
| Aug 13, 2026 | 467.60 | 468.08 | 467.30 | 464.18 | 897.00 |
| Aug 12, 2026 | 467.09 | 467.90 | 467.09 | 466.30 | 31.00 |
| Aug 11, 2026 | 462.05 | 463.21 | 462.05 | 462.95 | 463.00 |
| Aug 10, 2026 | 462.45 | 464.10 | 461.71 | 463.02 | 401.00 |
| Aug 07, 2026 | 462.95 | 462.95 | 462.95 | 462.88 | 809.00 |
| Aug 06, 2026 | 462.50 | 462.50 | 460.70 | 460.70 | 341.00 |
| Aug 05, 2026 | 467.75 | 468.10 | 463.85 | 463.68 | 5350.00 |
| Aug 04, 2026 | 460.44 | 463.00 | 459.45 | 462.50 | 485.00 |
| Aug 03, 2026 | 454.95 | 454.95 | 452.77 | 454.80 | 1247.00 |
| Jul 31, 2026 | 449.90 | 449.90 | 448.05 | 449.58 | 56255.00 |
| Jul 30, 2026 | 445.85 | 449.05 | 445.85 | 447.32 | 1249.00 |
| Jul 29, 2026 | 441.20 | 441.20 | 438.11 | 438.52 | 2789.00 |
| Jul 28, 2026 | 442.80 | 442.80 | 440.00 | 441.48 | 1107.00 |
| Jul 27, 2026 | 445.65 | 445.65 | 440.70 | 440.70 | 368.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median