StSt SPDR MSCI Europe Utilities UCITS ETF (IE00BKWQ0P07)
256.40
+3.30
(+1.30%)
EUR |
LSE |
Aug 28, 16:00
IE00BKWQ0P07 Price : 256.40 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 | 255.55 | 257.15 | 255.55 | 256.40 | 10154.00 |
| Aug 27, 2026 | 256.85 | 256.95 | 252.50 | 253.10 | 418.00 |
| Aug 26, 2026 | 257.80 | 257.95 | 256.55 | 256.58 | 654.00 |
| Aug 25, 2026 | 255.70 | 257.65 | 255.60 | 257.10 | 25078.00 |
| Aug 24, 2026 | 255.10 | 255.30 | 253.75 | 255.05 | 2686.00 |
| Aug 21, 2026 | 256.15 | 257.50 | 255.15 | 255.18 | 3846.00 |
| Aug 20, 2026 | 255.75 | 256.60 | 254.55 | 256.08 | 3914.00 |
| Aug 19, 2026 | 258.25 | 258.30 | 254.75 | 254.75 | 1603.00 |
| Aug 18, 2026 | 256.45 | 257.80 | 254.95 | 257.15 | 3171.00 |
| Aug 17, 2026 | 257.50 | 257.50 | 255.85 | 255.85 | 2919.00 |
| Aug 14, 2026 | 259.10 | 259.10 | 254.45 | 256.62 | 2003.00 |
| Aug 13, 2026 | 260.05 | 260.05 | 258.70 | 259.40 | 534.00 |
| Aug 12, 2026 | 261.60 | 261.60 | 259.45 | 259.95 | 350.00 |
| Aug 11, 2026 | 261.20 | 261.20 | 259.60 | 260.60 | 1229.00 |
| Aug 10, 2026 | 261.30 | 261.80 | 259.55 | 259.82 | 2412.00 |
| Aug 07, 2026 | 261.50 | 262.50 | 259.65 | 262.35 | 1235.00 |
| Aug 06, 2026 | 261.00 | 262.40 | 260.45 | 261.62 | 1477.00 |
| Aug 05, 2026 | 262.65 | 263.90 | 259.65 | 259.75 | 1286.00 |
| Aug 04, 2026 | 261.60 | 263.65 | 259.65 | 260.72 | 1769.00 |
| Aug 03, 2026 | 260.80 | 262.25 | 259.22 | 261.00 | 2234.00 |
| Jul 31, 2026 | 263.25 | 263.35 | 259.50 | 261.10 | 1667.00 |
| Jul 30, 2026 | 259.65 | 262.40 | 259.55 | 259.80 | 1674.00 |
| Jul 29, 2026 | 263.00 | 264.60 | 259.70 | 259.70 | 1335.00 |
| Jul 28, 2026 | 267.40 | 267.40 | 263.25 | 263.42 | 77269.00 |
| Jul 27, 2026 | 269.85 | 269.85 | 266.35 | 266.35 | 956.00 |
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