Hamburg - Delayed Quote EUR

SPDR Index Shares Funds - SPDR Dow Jones International Real Estate ETF (SSGJ.HM)

22.85 -0.13 (-0.57%)
At close: April 26 at 11:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.85 22.85 22.85 22.85 22.85 -
Apr 25, 2024 22.99 22.99 22.99 22.99 22.99 -
Apr 24, 2024 23.40 23.40 23.40 23.40 23.40 -
Apr 23, 2024 23.23 23.23 23.23 23.23 23.23 -
Apr 22, 2024 22.96 22.96 22.96 22.96 22.96 -
Apr 19, 2024 22.81 22.81 22.81 22.81 22.81 -
Apr 18, 2024 22.83 22.83 22.83 22.83 22.83 -
Apr 17, 2024 22.92 22.92 22.92 22.92 22.92 -
Apr 16, 2024 23.05 23.05 23.05 23.05 23.05 -
Apr 15, 2024 23.27 23.27 23.27 23.27 23.27 -
Apr 12, 2024 23.57 23.57 23.57 23.57 23.57 -
Apr 11, 2024 23.31 23.31 23.31 23.31 23.31 -
Apr 10, 2024 23.71 23.71 23.71 23.71 23.71 -
Apr 9, 2024 23.64 23.64 23.64 23.64 23.64 -
Apr 8, 2024 23.37 23.37 23.37 23.37 23.37 -
Apr 5, 2024 23.35 23.35 23.35 23.35 23.35 -
Apr 4, 2024 23.44 23.44 23.44 23.44 23.44 -
Apr 3, 2024 23.58 23.58 23.58 23.58 23.58 -
Apr 2, 2024 23.89 23.89 23.89 23.89 23.89 -
Mar 28, 2024 24.12 24.12 24.12 24.12 24.12 -
Mar 27, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 26, 2024 23.76 23.76 23.76 23.76 23.76 -
Mar 25, 2024 23.90 23.90 23.90 23.90 23.90 -
Mar 22, 2024 23.88 23.88 23.88 23.88 23.88 -
Mar 21, 2024 23.64 23.64 23.64 23.64 23.64 -
Mar 20, 2024 23.41 23.41 23.41 23.41 23.41 -
Mar 19, 2024 23.16 23.16 23.16 23.16 23.16 -
Mar 18, 2024 0.18 Dividend
Mar 18, 2024 23.31 23.31 23.31 23.31 23.31 -
Mar 14, 2024 23.08 23.08 23.08 23.08 23.08 -
Mar 13, 2024 23.14 23.14 23.14 23.14 23.14 -
Mar 11, 2024 23.32 23.32 23.32 23.32 23.32 -
Mar 7, 2024 22.89 22.89 22.89 22.89 22.89 -
Mar 6, 2024 22.74 22.74 22.74 22.74 22.74 -
Mar 5, 2024 22.82 22.82 22.82 22.82 22.82 -
Mar 4, 2024 22.87 22.87 22.87 22.87 22.87 -
Mar 1, 2024 22.88 22.88 22.88 22.88 22.88 -
Feb 29, 2024 22.67 22.67 22.67 22.67 22.67 -
Feb 28, 2024 22.95 22.95 22.95 22.95 22.95 -
Feb 27, 2024 22.97 22.97 22.97 22.97 22.97 -
Feb 26, 2024 23.10 23.10 23.10 23.10 23.10 -
Feb 23, 2024 23.14 23.14 23.14 23.14 23.14 -
Feb 22, 2024 23.13 23.13 23.13 23.13 23.13 -
Feb 21, 2024 23.09 23.09 23.09 23.09 23.09 -
Feb 20, 2024 23.19 23.19 23.19 23.19 23.19 -
Feb 19, 2024 23.25 23.25 23.25 23.25 23.25 -
Feb 16, 2024 23.37 23.37 23.37 23.37 23.37 -
Feb 15, 2024 23.16 23.16 23.16 23.16 23.16 -
Feb 14, 2024 23.05 23.05 23.05 23.05 23.05 -
Feb 13, 2024 23.48 23.48 23.48 23.48 23.48 -
Feb 12, 2024 23.33 23.33 23.33 23.33 23.33 -
Feb 9, 2024 23.42 23.42 23.42 23.42 23.42 -
Feb 8, 2024 23.53 23.53 23.53 23.53 23.53 -
Feb 6, 2024 23.48 23.48 23.48 23.48 23.48 -
Feb 5, 2024 23.58 23.58 23.58 23.58 23.58 -
Jan 31, 2024 23.76 23.76 23.76 23.76 23.76 -
Jan 30, 2024 23.79 23.79 23.79 23.79 23.79 -
Jan 29, 2024 23.62 23.62 23.62 23.62 23.62 -
Jan 26, 2024 23.50 23.50 23.50 23.50 23.50 -
Jan 25, 2024 23.50 23.50 23.50 23.50 23.50 -
Jan 24, 2024 23.42 23.42 23.42 23.42 23.42 -
Jan 23, 2024 23.51 23.51 23.51 23.51 23.51 -
Jan 22, 2024 23.49 23.49 23.49 23.49 23.49 -
Jan 19, 2024 23.34 23.34 23.34 23.34 23.34 -
Jan 18, 2024 23.32 23.32 23.32 23.32 23.32 -
Jan 17, 2024 23.82 23.82 23.82 23.82 23.82 -
Jan 16, 2024 24.18 24.18 24.18 24.18 24.18 -
Jan 15, 2024 24.21 24.21 24.21 24.21 24.21 -
Jan 12, 2024 24.11 24.11 24.11 24.11 24.11 -
Jan 11, 2024 24.11 24.11 24.11 24.11 24.11 -
Jan 10, 2024 24.11 24.11 24.11 24.11 24.11 -
Jan 9, 2024 24.24 24.24 24.24 24.24 24.24 -
Jan 8, 2024 24.07 24.07 24.07 24.07 24.07 -
Jan 5, 2024 23.99 23.99 23.99 23.99 23.99 -
Jan 4, 2024 24.18 24.18 24.18 24.18 24.18 -
Jan 3, 2024 24.36 24.36 24.36 24.36 24.36 -
Jan 2, 2024 24.60 24.60 24.60 24.60 24.60 -
Dec 29, 2023 24.43 24.43 24.43 24.43 24.43 -
Dec 28, 2023 24.33 24.33 24.33 24.33 24.33 -
Dec 22, 2023 24.19 24.19 24.19 24.19 24.19 -
Dec 21, 2023 24.10 24.10 24.10 24.10 24.10 -
Dec 20, 2023 24.08 24.08 24.08 24.08 24.08 -
Dec 19, 2023 24.05 24.05 24.05 24.05 24.05 -
Dec 18, 2023 0.10 Dividend
Dec 18, 2023 24.30 24.30 24.30 24.30 24.30 -
Dec 15, 2023 24.63 24.63 24.63 24.63 24.53 -
Dec 14, 2023 24.06 24.06 24.06 24.06 23.96 -
Dec 12, 2023 23.74 23.74 23.74 23.74 23.64 -
Dec 11, 2023 23.72 23.72 23.72 23.72 23.63 -
Dec 8, 2023 23.78 23.78 23.78 23.78 23.69 -
Dec 7, 2023 23.53 23.53 23.53 23.53 23.44 -
Dec 6, 2023 23.44 23.44 23.44 23.44 23.35 -
Dec 5, 2023 23.31 23.31 23.31 23.31 23.22 -
Dec 4, 2023 23.25 23.25 23.25 23.25 23.16 -
Dec 1, 2023 22.99 22.99 22.99 22.99 22.90 -
Nov 30, 2023 22.94 22.94 22.94 22.94 22.85 -
Nov 29, 2023 22.74 22.74 22.74 22.74 22.65 -
Nov 28, 2023 22.73 22.73 22.73 22.73 22.64 -
Nov 27, 2023 22.83 22.83 22.83 22.83 22.74 -
Nov 24, 2023 22.70 22.70 22.70 22.70 22.62 -
Nov 22, 2023 22.70 22.70 22.70 22.70 22.62 -
Nov 21, 2023 22.70 22.70 22.70 22.70 22.62 -
Nov 20, 2023 22.63 22.63 22.63 22.63 22.54 -
Nov 17, 2023 22.66 22.66 22.66 22.66 22.57 -
Nov 16, 2023 22.72 22.72 22.72 22.72 22.63 -
Nov 15, 2023 22.73 22.73 22.73 22.73 22.64 -
Nov 14, 2023 22.09 22.09 22.09 22.09 22.00 -
Nov 13, 2023 22.05 22.05 22.05 22.05 21.96 -
Nov 10, 2023 22.14 22.14 22.14 22.14 22.05 -
Nov 9, 2023 22.12 22.12 22.12 22.12 22.03 -
Nov 8, 2023 22.25 22.25 22.25 22.25 22.17 -
Nov 7, 2023 22.38 22.38 22.38 22.38 22.29 -
Nov 6, 2023 22.74 22.74 22.74 22.74 22.65 -
Nov 3, 2023 22.47 22.47 22.47 22.47 22.38 -
Nov 2, 2023 21.81 21.81 21.81 21.81 21.72 -
Nov 1, 2023 21.64 21.64 21.64 21.64 21.55 -
Oct 31, 2023 21.39 21.39 21.39 21.39 21.31 -
Oct 30, 2023 21.48 21.48 21.48 21.48 21.39 -
Oct 27, 2023 21.31 21.31 21.31 21.31 21.23 -
Oct 26, 2023 21.25 21.25 21.25 21.25 21.16 -
Oct 25, 2023 21.51 21.51 21.51 21.51 21.43 -
Oct 24, 2023 21.25 21.25 21.25 21.25 21.16 -
Oct 23, 2023 21.40 21.40 21.40 21.40 21.31 -
Oct 20, 2023 21.42 21.42 21.42 21.42 21.33 -
Oct 19, 2023 21.75 21.75 21.75 21.75 21.66 -
Oct 18, 2023 22.14 22.14 22.14 22.14 22.05 -
Oct 17, 2023 22.18 22.18 22.18 22.18 22.09 -
Oct 16, 2023 22.18 22.18 22.18 22.18 22.09 -
Oct 13, 2023 22.42 22.42 22.42 22.42 22.33 -
Oct 12, 2023 22.43 22.43 22.43 22.43 22.35 -
Oct 11, 2023 22.41 22.41 22.41 22.41 22.32 -
Oct 10, 2023 22.20 22.20 22.20 22.20 22.12 -
Oct 9, 2023 22.08 22.08 22.08 22.08 21.99 -
Oct 6, 2023 22.03 22.03 22.03 22.03 21.95 -
Oct 5, 2023 21.80 21.80 21.80 21.80 21.71 -
Oct 4, 2023 21.86 21.86 21.86 21.86 21.77 -
Oct 3, 2023 22.18 22.18 22.18 22.18 22.10 -
Oct 2, 2023 22.43 22.43 22.43 22.43 22.34 -
Sep 29, 2023 22.12 22.12 22.12 22.12 22.03 -
Sep 28, 2023 22.27 22.27 22.27 22.27 22.18 -
Sep 27, 2023 22.38 22.38 22.38 22.38 22.29 -
Sep 26, 2023 22.47 22.47 22.47 22.47 22.38 -
Sep 25, 2023 22.68 22.68 22.68 22.68 22.59 -
Sep 22, 2023 22.67 22.67 22.67 22.67 22.58 -
Sep 21, 2023 22.83 22.83 22.83 22.83 22.74 -
Sep 20, 2023 22.75 22.75 22.75 22.75 22.67 -
Sep 19, 2023 22.77 22.77 22.77 22.77 22.68 -
Sep 18, 2023 0.25 Dividend
Sep 14, 2023 22.92 22.92 22.92 22.92 22.83 -
Sep 13, 2023 23.05 23.05 23.05 23.05 22.96 -
Sep 11, 2023 23.14 23.14 23.14 23.14 23.05 -
Sep 8, 2023 23.20 23.20 23.20 23.20 23.11 -
Sep 7, 2023 23.13 23.13 23.13 23.13 23.03 -
Sep 6, 2023 23.16 23.16 23.16 23.16 23.06 -
Sep 5, 2023 23.26 23.26 23.26 23.26 23.17 -
Sep 4, 2023 23.24 23.24 23.24 23.24 23.14 -
Sep 1, 2023 23.20 23.20 23.20 23.20 23.11 -
Aug 31, 2023 23.09 23.09 23.09 23.09 23.00 -
Aug 30, 2023 23.07 23.07 23.07 23.07 22.97 -
Aug 29, 2023 22.92 22.92 22.92 22.92 22.82 -
Aug 28, 2023 22.80 22.80 22.80 22.80 22.71 -
Aug 25, 2023 22.79 22.79 22.79 22.79 22.70 -
Aug 24, 2023 22.72 22.72 22.72 22.72 22.63 -
Aug 23, 2023 22.44 22.44 22.44 22.44 22.35 -
Aug 22, 2023 22.12 22.12 22.12 22.12 22.03 -
Aug 21, 2023 22.38 22.38 22.38 22.38 22.29 -
Aug 18, 2023 22.48 22.48 22.48 22.48 22.39 -
Aug 17, 2023 22.61 22.61 22.61 22.61 22.52 -
Aug 16, 2023 22.58 22.58 22.58 22.58 22.50 -
Aug 15, 2023 22.69 22.69 22.69 22.69 22.60 -
Aug 14, 2023 23.01 23.01 23.01 23.01 22.92 -
Aug 11, 2023 23.13 23.13 23.13 23.13 23.03 -
Aug 10, 2023 23.17 23.17 23.17 23.17 23.08 -
Aug 9, 2023 23.16 23.16 23.16 23.16 23.06 -
Aug 8, 2023 23.15 23.15 23.15 23.15 23.05 -
Aug 7, 2023 23.17 23.17 23.17 23.17 23.07 -
Aug 4, 2023 23.18 23.18 23.18 23.18 23.09 -
Aug 3, 2023 23.16 23.16 23.16 23.16 23.07 -
Aug 2, 2023 23.28 23.28 23.28 23.28 23.19 -
Aug 1, 2023 23.80 23.80 23.80 23.80 23.70 -
Jul 31, 2023 23.78 23.78 23.78 23.78 23.69 -
Jul 28, 2023 24.01 24.01 24.01 24.01 23.92 -
Jul 27, 2023 23.74 23.74 23.74 23.74 23.65 -
Jul 26, 2023 23.56 23.56 23.56 23.56 23.46 -
Jul 25, 2023 23.60 23.60 23.60 23.60 23.51 -
Jul 24, 2023 23.55 23.55 23.55 23.55 23.45 -
Jul 21, 2023 23.52 23.52 23.52 23.52 23.43 -
Jul 20, 2023 23.38 23.38 23.38 23.38 23.29 -
Jul 19, 2023 23.06 23.06 23.06 23.06 22.97 -
Jul 18, 2023 22.97 22.97 22.97 22.97 22.87 -
Jul 17, 2023 23.02 23.02 23.02 23.02 22.93 -
Jul 14, 2023 23.20 23.20 23.20 23.20 23.11 -
Jul 13, 2023 23.14 23.14 23.14 23.14 23.04 -
Jul 12, 2023 22.89 22.89 22.89 22.89 22.79 -
Jul 11, 2023 22.55 22.55 22.55 22.55 22.46 -
Jul 10, 2023 22.53 22.53 22.53 22.53 22.45 -
Jul 7, 2023 22.59 22.59 22.59 22.59 22.50 -
Jul 6, 2023 22.93 22.93 22.93 22.93 22.84 -
Jul 5, 2023 22.92 22.92 22.92 22.92 22.83 -
Jul 4, 2023 22.94 22.94 22.94 22.94 22.85 -
Jul 3, 2023 22.59 22.59 22.59 22.59 22.51 -
Jun 30, 2023 22.52 22.52 22.52 22.52 22.43 -
Jun 29, 2023 22.58 22.58 22.58 22.58 22.49 -
Jun 28, 2023 22.47 22.47 22.47 22.47 22.38 -
Jun 27, 2023 22.42 22.42 22.42 22.42 22.34 -
Jun 26, 2023 22.23 22.23 22.23 22.23 22.14 -
Jun 23, 2023 22.60 22.60 22.60 22.60 22.51 -
Jun 22, 2023 22.82 22.82 22.82 22.82 22.73 -
Jun 21, 2023 23.05 23.05 23.05 23.05 22.96 -
Jun 20, 2023 0.42 Dividend
Jun 20, 2023 23.25 23.25 23.25 23.25 23.16 -
Jun 19, 2023 23.84 23.84 23.84 23.84 23.33 -
Jun 16, 2023 23.72 23.72 23.72 23.72 23.21 -
Jun 15, 2023 23.82 23.82 23.82 23.82 23.31 -
Jun 14, 2023 23.84 23.84 23.84 23.84 23.33 -
Jun 13, 2023 23.92 23.92 23.92 23.92 23.41 -
Jun 12, 2023 24.17 24.17 24.17 24.17 23.65 -
Jun 9, 2023 23.97 23.97 23.97 23.97 23.46 -
Jun 8, 2023 24.17 24.17 24.17 24.17 23.65 -
Jun 7, 2023 24.39 24.39 24.39 24.39 23.86 -
Jun 6, 2023 24.05 24.05 24.05 24.05 23.53 -
Jun 5, 2023 24.25 24.25 24.25 24.25 23.73 -
Jun 2, 2023 23.64 23.64 23.64 23.64 23.13 -
Jun 1, 2023 23.67 23.67 23.67 23.67 23.16 -
May 31, 2023 23.64 23.64 23.64 23.64 23.13 -
May 30, 2023 23.80 23.80 23.80 23.80 23.29 -
May 29, 2023 23.73 23.73 23.73 23.73 23.22 -
May 26, 2023 23.44 23.44 23.44 23.44 22.94 -
May 25, 2023 23.74 23.74 23.74 23.74 23.23 -
May 24, 2023 24.03 24.03 24.03 24.03 23.52 -
May 23, 2023 24.03 24.03 24.03 24.03 23.52 -
May 22, 2023 24.02 24.02 24.02 24.02 23.51 -
May 19, 2023 24.25 24.25 24.25 24.25 23.74 -
May 18, 2023 24.27 24.27 24.27 24.27 23.75 -
May 17, 2023 24.32 24.32 24.32 24.32 23.80 -
May 16, 2023 24.43 24.43 24.43 24.43 23.91 -
May 15, 2023 24.32 24.32 24.32 24.32 23.79 -
May 12, 2023 24.42 24.42 24.42 24.42 23.90 -
May 11, 2023 24.51 24.51 24.51 24.51 23.99 -
May 10, 2023 24.35 24.35 24.35 24.35 23.83 -
May 9, 2023 24.64 24.64 24.64 24.64 24.11 -
May 8, 2023 24.61 24.61 24.61 24.61 24.09 -
May 5, 2023 24.42 24.42 24.42 24.42 23.89 -
May 4, 2023 24.14 24.14 24.14 24.14 23.62 -
May 3, 2023 24.20 24.20 24.20 24.20 23.69 -
May 2, 2023 24.65 24.65 24.65 24.65 24.12 -
Apr 28, 2023 24.45 24.45 24.45 24.45 23.93 -
Apr 27, 2023 24.17 24.17 24.17 24.17 23.65 -
Apr 26, 2023 24.18 24.18 24.18 24.18 23.66 -

Related Tickers