SPDR S&P Euro Dividend Aristocrats UCITS ETF (EUDV)

EUDV
🏛️ 法国 →
26.34
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 23.79 23.90 23.67 23.92 0.0M
2024-12-30 23.72 23.86 23.70 23.74 0.0M
2024-12-27 23.63 23.78 23.54 23.77 0.0M
2024-12-24 23.86 23.86 23.67 23.70 0.0M
2024-12-23 23.56 23.66 23.49 23.60 0.0M
2024-12-20 23.42 23.59 23.40 23.59 0.0M
2024-12-19 23.63 23.72 23.56 23.61 0.0M
2024-12-18 23.98 23.98 23.84 23.85 0.0M
2024-12-17 23.99 24.03 23.94 23.96 0.0M
2024-12-16 24.25 24.34 24.05 24.12 0.0M
2024-12-13 24.29 24.35 24.25 24.25 0.0M
2024-12-12 24.35 24.38 24.28 24.31 0.0M
2024-12-11 24.35 24.63 24.28 24.38 0.0M
2024-12-10 24.25 24.36 24.25 24.34 0.0M
2024-12-09 24.54 24.54 24.34 24.34 0.0M
2024-12-06 24.49 24.55 24.26 24.43 0.0M
2024-12-05 24.31 24.46 24.31 24.47 0.0M
2024-12-04 24.20 24.32 24.19 24.26 0.0M
2024-12-03 24.24 24.25 23.60 24.17 0.0M
2024-12-02 24.07 24.36 24.06 24.16 0.0M
2024-11-29 24.07 24.15 23.99 24.15 0.0M
2024-11-28 24.14 24.16 24.06 24.13 0.0M
2024-11-27 23.98 24.35 23.90 24.07 0.0M
2024-11-26 24.16 24.36 24.07 24.08 0.0M
2024-11-25 24.26 24.30 24.18 24.26 0.0M
2024-11-22 24.01 24.32 23.94 24.19 0.0M
2024-11-21 23.88 23.90 23.76 23.90 0.0M
2024-11-20 24.06 24.06 23.84 23.84 0.0M
2024-11-19 24.11 24.11 23.67 23.89 0.0M
2024-11-18 24.02 24.07 23.94 24.02 0.0M
2024-11-15 23.93 24.14 23.92 24.03 0.0M
2024-11-14 23.76 23.96 23.65 23.96 0.0M
2024-11-13 23.73 23.84 23.59 23.66 0.0M
2024-11-12 24.07 24.07 23.78 23.74 0.0M
2024-11-11 24.19 24.35 24.19 24.30 0.0M
2024-11-08 24.20 24.20 24.06 24.07 0.0M
2024-11-07 24.12 24.23 24.11 24.14 0.0M
2024-11-06 24.53 24.69 24.00 24.04 0.0M
2024-11-05 24.47 24.50 24.39 24.46 0.0M
2024-11-04 24.46 24.52 24.35 24.35 0.0M
2024-11-01 24.39 24.53 24.39 24.47 0.0M
2024-10-31 24.39 24.40 24.20 24.30 0.0M
2024-10-30 24.74 24.74 24.56 24.56 0.0M
2024-10-29 25.08 25.08 24.81 24.81 0.0M
2024-10-28 24.98 25.01 24.86 24.99 0.0M
2024-10-25 24.78 24.87 24.72 24.80 0.0M
2024-10-24 24.81 24.98 24.80 24.82 0.0M
2024-10-23 24.85 24.88 24.75 24.75 0.0M
2024-10-22 25.06 25.08 24.79 24.85 0.0M
2024-10-21 25.38 25.40 25.17 25.17 0.0M
2024-10-18 25.31 25.42 25.31 25.43 0.0M
2024-10-17 25.32 25.46 25.30 25.38 0.0M
2024-10-16 25.27 25.38 25.19 25.35 0.0M
2024-10-15 25.24 25.31 25.18 25.25 0.0M
2024-10-14 25.03 25.14 24.98 25.14 0.0M
2024-10-11 24.80 25.00 24.80 24.99 0.0M
2024-10-10 24.87 24.89 24.75 24.83 0.0M
2024-10-09 24.67 24.76 24.64 24.78 0.0M
2024-10-08 24.55 24.63 24.46 24.60 0.0M
2024-10-07 24.82 24.82 24.64 24.70 0.0M
2024-10-04 24.65 24.81 24.65 24.79 0.0M
2024-10-03 24.85 24.89 24.59 24.59 0.0M
2024-10-02 25.13 25.13 24.88 24.92 0.0M
2024-10-01 25.21 25.29 25.04 25.08 0.0M
2024-09-30 25.22 25.27 25.08 25.11 0.0M
2024-09-27 25.12 25.29 25.08 25.28 0.0M
2024-09-26 25.06 25.16 25.00 25.10 0.0M
2024-09-25 24.91 24.96 24.87 24.96 0.0M
2024-09-24 24.96 24.96 24.88 24.94 0.0M
2024-09-23 24.78 24.86 24.68 24.81 0.0M
2024-09-20 25.76 25.76 25.46 25.46 0.0M
2024-09-19 25.82 25.82 25.68 25.72 0.0M
2024-09-18 25.75 25.75 25.57 25.68 0.0M
2024-09-17 25.74 25.75 25.66 25.70 0.0M
2024-09-16 25.53 25.64 25.53 25.61 0.0M
2024-09-13 25.37 25.60 25.37 25.54 0.0M
2024-09-12 25.53 25.53 25.30 25.36 0.0M
2024-09-11 25.41 25.42 25.25 25.33 0.0M
2024-09-10 25.49 25.61 25.36 25.36 0.0M
2024-09-09 25.41 25.51 25.40 25.50 0.0M
2024-09-06 25.46 25.51 25.28 25.28 0.0M
2024-09-05 25.37 25.93 25.37 25.54 0.0M
2024-09-04 25.38 25.45 25.34 25.43 0.0M
2024-09-03 25.66 25.67 25.48 25.49 0.0M
2024-09-02 25.55 25.62 25.45 25.60 0.0M
2024-08-30 25.38 25.54 25.38 25.52 0.0M
2024-08-29 25.36 25.37 25.29 25.33 0.0M
2024-08-28 25.24 25.40 25.24 25.37 0.0M
2024-08-27 25.17 25.23 25.13 25.16 0.0M
2024-08-26 25.10 25.12 25.05 25.12 0.0M
2024-08-23 24.90 25.14 24.90 25.12 0.0M
2024-08-22 24.85 24.98 24.83 24.87 0.0M
2024-08-21 24.80 24.87 24.76 24.84 0.0M
2024-08-20 24.88 24.89 24.76 24.76 0.0M
2024-08-19 24.72 24.88 24.68 24.85 0.0M
2024-08-16 24.56 24.67 24.55 24.65 0.0M
2024-08-15 24.40 24.59 24.40 24.57 0.0M
2024-08-14 24.32 24.33 24.25 24.30 0.0M
2024-08-13 24.22 24.23 24.09 24.21 0.0M
2024-08-12 24.22 24.22 24.09 24.10 0.0M
2024-08-09 24.07 24.18 23.99 24.06 0.0M
2024-08-08 24.00 24.06 23.88 24.04 0.0M
2024-08-07 23.75 24.09 23.75 24.08 0.0M
2024-08-06 23.72 23.85 23.46 23.56 0.0M
2024-08-05 23.66 23.82 23.39 23.64 0.0M
2024-08-02 24.46 24.50 24.29 24.29 0.0M
2024-08-01 25.08 25.08 24.61 24.63 0.0M
2024-07-31 25.22 25.25 25.07 25.10 0.0M
2024-07-30 24.98 25.10 24.97 25.05 0.0M
2024-07-29 25.08 25.11 24.97 24.92 0.0M
2024-07-26 24.83 24.98 24.77 25.01 0.0M
2024-07-25 24.70 24.81 24.63 24.81 0.0M
2024-07-24 24.80 24.92 24.71 24.84 0.0M
2024-07-23 24.96 24.98 24.86 24.91 0.0M
2024-07-22 24.87 25.08 24.87 25.03 0.0M
2024-07-19 24.81 24.81 24.68 24.74 0.0M
2024-07-18 24.80 25.01 24.80 24.95 0.0M
2024-07-17 24.62 24.81 24.62 24.78 0.0M
2024-07-16 24.68 24.74 24.60 24.73 0.0M
2024-07-15 24.94 24.96 24.78 24.81 0.0M
2024-07-12 24.88 25.01 24.83 24.99 0.0M
2024-07-11 24.72 24.89 24.68 24.89 0.0M
2024-07-10 24.50 24.64 24.50 24.65 0.0M
2024-07-09 24.57 24.64 24.38 24.42 0.0M
2024-07-08 24.54 24.72 24.54 24.63 0.0M
2024-07-05 24.66 24.78 24.54 24.64 0.0M
2024-07-04 24.55 24.66 24.55 24.66 0.0M
2024-07-03 24.38 24.56 24.38 24.55 0.0M
2024-07-02 24.38 24.52 24.25 24.34 0.0M
2024-07-01 24.60 24.60 24.41 24.46 0.0M
2024-06-28 24.38 24.38 24.16 24.17 0.0M
2024-06-27 24.36 24.40 24.29 24.30 0.0M
2024-06-26 24.53 24.60 24.27 24.33 0.0M
2024-06-25 24.66 24.68 24.50 24.52 0.0M
2024-06-24 24.45 24.69 24.39 24.69 0.0M
2024-06-21 24.55 24.55 24.45 24.46 0.0M
2024-06-20 24.41 24.57 24.39 24.57 0.0M
2024-06-19 24.38 24.41 24.35 24.35 0.0M
2024-06-18 24.24 24.32 24.18 24.34 0.0M
2024-06-17 24.10 24.13 23.95 24.11 0.0M
2024-06-14 24.41 24.41 23.97 24.08 0.0M
2024-06-13 24.74 24.74 24.45 24.47 0.0M
2024-06-12 24.61 24.77 24.60 24.78 0.0M
2024-06-11 24.93 24.93 24.47 24.53 0.0M
2024-06-10 24.79 24.80 24.67 24.76 0.0M
2024-06-07 25.04 25.04 24.87 24.91 0.0M
2024-06-06 25.08 25.10 24.97 25.04 0.0M
2024-06-05 25.12 25.12 25.04 25.04 0.0M
2024-06-04 25.11 25.11 24.91 25.01 0.0M
2024-06-03 25.11 25.36 25.03 25.13 0.0M
2024-05-31 24.90 24.94 24.87 24.94 0.0M
2024-05-30 24.75 24.83 24.71 24.87 0.0M
2024-05-29 24.89 24.89 24.72 24.72 0.0M
2024-05-28 25.21 25.21 24.94 24.98 0.0M
2024-05-27 25.02 25.11 25.02 25.12 0.0M
2024-05-24 24.82 25.01 24.79 25.01 0.0M
2024-05-23 25.09 25.10 24.95 24.97 0.0M
2024-05-22 25.04 25.06 24.99 25.08 0.0M
2024-05-21 25.07 25.10 24.94 25.10 0.0M
2024-05-20 25.16 25.22 25.11 25.16 0.0M
2024-05-17 25.04 25.08 25.00 25.07 0.0M
2024-05-16 25.14 25.17 25.10 25.11 0.0M
2024-05-15 25.00 25.13 24.98 25.09 0.0M
2024-05-14 24.93 24.93 24.84 24.90 0.0M
2024-05-13 24.99 25.00 24.90 24.95 0.0M
2024-05-10 24.87 24.97 24.84 24.95 0.0M
2024-05-09 24.52 24.65 24.52 24.65 0.0M
2024-05-08 24.47 24.55 24.47 24.52 0.0M
2024-05-07 24.20 24.42 24.20 24.42 0.0M
2024-05-06 24.04 24.20 24.04 24.16 0.0M
2024-05-03 23.96 24.12 23.93 23.94 0.0M
2024-05-02 23.80 23.92 23.80 23.90 0.0M
2024-04-30 23.87 23.88 23.75 23.74 0.0M
2024-04-29 23.70 23.84 23.70 23.82 0.0M
2024-04-26 23.53 23.68 23.51 23.64 0.0M
2024-04-25 23.60 23.60 23.34 23.43 0.0M
2024-04-24 23.70 23.70 23.52 23.54 0.0M
2024-04-23 23.55 23.72 23.55 23.71 0.0M
2024-04-22 23.47 23.53 23.41 23.47 0.0M
2024-04-19 23.13 23.34 23.10 23.33 0.0M
2024-04-18 23.20 23.24 23.18 23.28 0.0M
2024-04-17 23.17 23.27 23.16 23.17 0.0M
2024-04-16 23.13 23.19 23.02 23.11 0.0M
2024-04-15 23.45 23.54 23.39 23.39 0.0M
2024-04-12 23.45 23.54 23.35 23.36 0.0M
2024-04-11 23.34 23.38 23.19 23.29 0.0M
2024-04-10 23.45 23.49 23.21 23.32 0.0M
2024-04-09 23.43 23.48 23.33 23.36 0.0M
2024-04-08 23.43 23.50 23.41 23.50 0.0M
2024-04-05 23.48 23.48 23.39 23.41 0.0M
2024-04-04 23.67 23.75 23.66 23.69 0.0M
2024-04-03 23.62 23.63 23.54 23.64 0.0M
2024-04-02 23.76 23.90 23.00 23.58 0.0M
2024-03-28 23.83 23.84 23.75 23.77 0.0M
2024-03-27 23.70 23.84 23.70 23.83 0.0M
2024-03-26 23.60 23.70 23.59 23.69 0.0M
2024-03-25 23.56 23.65 23.52 23.62 0.0M
2024-03-22 23.44 23.56 23.44 23.56 0.0M
2024-03-21 23.48 23.48 23.37 23.43 0.0M
2024-03-20 23.20 23.29 23.19 23.29 0.0M
2024-03-19 23.04 23.20 23.03 23.22 0.0M
2024-03-18 23.07 23.16 23.03 23.09 0.0M
2024-03-15 23.18 23.31 23.18 23.21 0.0M
2024-03-14 23.20 23.23 23.09 23.11 0.0M
2024-03-13 23.19 23.26 23.15 23.15 0.0M
2024-03-12 23.14 23.25 23.11 23.24 0.0M
2024-03-11 23.06 23.15 23.03 23.11 0.0M
2024-03-08 23.17 23.23 23.13 23.19 0.0M
2024-03-07 23.00 23.21 22.99 23.17 0.0M
2024-03-06 23.03 23.14 23.00 23.06 0.0M
2024-03-05 22.91 23.08 22.89 23.08 0.0M
2024-03-04 23.05 23.05 22.88 22.95 0.0M
2024-03-01 23.11 23.14 22.99 23.03 0.0M
2024-02-29 22.96 23.07 22.94 23.07 0.0M
2024-02-28 22.93 23.00 22.80 22.94 0.0M
2024-02-27 22.88 22.93 22.82 22.93 0.0M
2024-02-26 22.98 23.02 22.82 22.83 0.0M
2024-02-23 22.99 23.03 22.91 23.02 0.0M
2024-02-22 23.09 23.12 22.97 23.00 0.0M
2024-02-21 22.90 22.93 22.80 22.92 0.0M
2024-02-20 22.75 22.89 22.74 22.88 0.0M
2024-02-19 22.70 22.71 22.62 22.71 0.0M
2024-02-16 22.68 22.76 22.67 22.70 0.0M
2024-02-15 22.59 22.63 22.53 22.61 0.0M
2024-02-14 22.48 22.51 22.46 22.47 0.0M
2024-02-13 22.60 22.60 22.44 22.44 0.0M
2024-02-12 22.49 22.60 22.49 22.60 0.0M
2024-02-09 22.54 22.54 22.38 22.44 0.0M
2024-02-08 22.60 22.67 22.55 22.55 0.0M
2024-02-07 22.65 22.65 22.54 22.54 0.0M
2024-02-06 22.58 22.63 22.46 22.61 0.0M
2024-02-05 22.68 22.70 22.48 22.51 0.0M
2024-02-02 22.87 22.87 22.67 22.65 0.0M
2024-02-01 22.83 22.90 22.69 22.68 0.0M
2024-01-31 22.98 23.06 22.96 23.03 0.0M
2024-01-30 22.96 23.00 22.88 22.92 0.0M
2024-01-29 23.03 23.03 22.88 22.95 0.0M
2024-01-26 22.93 23.09 22.90 23.05 0.0M
2024-01-25 22.80 22.94 22.75 22.86 0.0M
2024-01-24 22.71 22.90 22.71 22.86 0.0M
2024-01-23 22.89 22.91 22.66 22.66 0.0M
2024-01-22 22.82 22.84 22.71 22.81 0.0M
2024-01-19 22.77 22.79 22.64 22.64 0.0M
2024-01-18 22.58 22.67 22.53 22.66 0.0M
2024-01-17 22.67 22.67 22.50 22.60 0.1M
2024-01-16 22.83 22.89 22.77 22.86 0.0M
2024-01-15 23.06 23.11 22.91 22.96 0.0M
2024-01-12 22.92 23.10 22.92 23.06 0.0M
2024-01-11 23.04 23.06 22.80 22.80 0.0M
2024-01-10 22.86 22.93 22.83 22.92 0.0M
2024-01-09 22.98 23.01 22.85 22.94 0.0M
2024-01-08 22.88 22.99 22.75 22.99 0.0M
2024-01-05 22.76 22.98 22.58 22.86 0.0M
2024-01-04 22.66 22.84 22.66 22.84 0.0M
2024-01-03 22.81 22.83 22.50 22.54 0.0M
2024-01-02 22.87 22.98 22.66 22.76 0.0M