Hamburg - Delayed Quote EUR

SPDR Index Shares Funds - SPDR S&P China ETF (SSGQ.HM)

64.10 +1.52 (+2.43%)
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 64.10 64.10 64.10 64.10 64.10 150
Dec 29, 2023 60.65 60.65 60.65 60.65 60.65 150
Dec 28, 2023 58.84 59.87 58.84 59.87 59.87 150
Dec 27, 2023 59.05 59.05 59.05 59.05 59.05 150
Dec 22, 2023 60.01 60.01 60.01 60.01 60.01 150
Nov 17, 2023 65.35 65.35 65.35 65.35 65.35 140
Dec 18, 2023 1.55 Dividend
Nov 16, 2023 67.18 67.18 67.18 67.18 67.18 140
Nov 15, 2023 66.24 66.24 66.24 66.24 66.24 -
Nov 14, 2023 65.84 65.84 65.84 65.84 65.84 -
Nov 13, 2023 64.91 64.91 64.91 64.91 64.91 -
Nov 10, 2023 65.54 65.54 65.54 65.54 65.54 -
Nov 9, 2023 66.23 66.23 66.23 66.23 66.23 -
Nov 8, 2023 66.56 66.56 66.56 66.56 66.56 -
Nov 7, 2023 66.28 66.28 66.28 66.28 66.28 -
Nov 6, 2023 65.89 65.89 65.89 65.89 65.89 -
Nov 3, 2023 64.69 64.69 64.69 64.69 64.69 -
Nov 2, 2023 64.78 64.78 64.78 64.78 64.78 -
Nov 1, 2023 64.79 64.79 64.79 64.79 64.79 -
Oct 31, 2023 65.47 65.47 65.47 65.47 65.47 -
Oct 30, 2023 65.36 65.36 65.36 65.36 65.36 -
Oct 27, 2023 64.53 64.53 64.53 64.53 64.53 -
Oct 26, 2023 64.29 64.29 64.29 64.29 64.29 -
Oct 25, 2023 65.18 65.18 65.18 65.18 65.18 -
Oct 24, 2023 63.15 63.15 63.15 63.15 63.15 -
Oct 23, 2023 63.32 63.32 63.32 63.32 63.32 -
Oct 20, 2023 64.17 64.17 64.17 64.17 64.17 -
Oct 19, 2023 65.37 65.37 65.37 65.37 65.37 -
Oct 18, 2023 66.39 66.39 66.39 66.39 66.39 -
Oct 17, 2023 67.08 67.08 67.08 67.08 67.08 -
Oct 16, 2023 67.26 67.26 67.26 67.26 67.26 -
Oct 13, 2023 67.65 67.65 67.65 67.65 67.65 -
Oct 12, 2023 68.07 68.07 68.07 68.07 68.07 -
Oct 11, 2023 67.68 67.68 67.68 67.68 67.68 -
Oct 10, 2023 66.95 66.95 66.95 66.95 66.95 -
Oct 9, 2023 66.67 66.67 66.67 66.67 66.67 -
Oct 6, 2023 65.58 65.58 65.58 65.58 65.58 -
Oct 5, 2023 65.41 65.41 65.41 65.41 65.41 -
Oct 4, 2023 67.10 67.10 67.10 67.10 67.10 -
Oct 3, 2023 67.50 67.50 67.50 67.50 67.50 -
Oct 2, 2023 67.37 67.37 67.37 67.37 67.37 -
Sep 29, 2023 66.55 66.55 66.55 66.55 66.55 -
Sep 28, 2023 67.09 67.09 67.09 67.09 67.09 -
Sep 27, 2023 66.66 66.66 66.66 66.66 66.66 -
Sep 26, 2023 66.71 66.71 66.71 66.71 66.71 -
Sep 25, 2023 67.89 67.89 67.89 67.89 67.89 -
Sep 22, 2023 65.05 65.05 65.05 65.05 65.05 -
Sep 21, 2023 66.71 66.71 66.71 66.71 66.71 -
Sep 20, 2023 67.14 67.14 67.14 67.14 67.14 -
Sep 19, 2023 67.57 67.57 67.57 67.57 67.57 -
Sep 14, 2023 67.42 67.42 67.42 67.42 67.42 -
Sep 13, 2023 67.70 67.70 67.70 67.70 67.70 -
Sep 11, 2023 66.76 66.76 66.76 66.76 66.76 -
Sep 8, 2023 68.90 68.90 68.90 68.90 68.90 -
Sep 7, 2023 68.95 68.95 68.95 68.95 68.95 -
Sep 6, 2023 68.72 68.72 68.72 68.72 68.72 -
Sep 5, 2023 68.44 68.44 68.44 68.44 68.44 -
Sep 4, 2023 69.27 69.27 69.27 69.27 69.27 -
Sep 1, 2023 67.62 67.62 67.62 67.62 67.62 -
Aug 31, 2023 67.98 67.98 67.98 67.98 67.98 -
Aug 30, 2023 68.42 68.42 68.42 68.42 68.42 -
Aug 29, 2023 67.28 67.28 67.28 67.28 67.28 -
Aug 28, 2023 66.12 66.12 66.12 66.12 66.12 -
Aug 25, 2023 66.41 66.41 66.41 66.41 66.41 -
Aug 24, 2023 65.52 65.52 65.52 65.52 65.52 -
Aug 23, 2023 65.31 65.31 65.31 65.31 65.31 -
Aug 22, 2023 64.80 64.80 64.80 64.80 64.80 -
Aug 21, 2023 64.93 64.93 64.93 64.93 64.93 -
Aug 18, 2023 66.55 66.55 66.55 66.55 66.55 -
Aug 17, 2023 65.98 65.98 65.98 65.98 65.98 -
Aug 16, 2023 66.87 66.87 66.87 66.87 66.87 -
Aug 15, 2023 67.40 67.40 67.40 67.40 67.40 -
Aug 14, 2023 68.09 68.09 68.09 68.09 68.09 -
Aug 11, 2023 70.00 70.00 70.00 70.00 70.00 -
Aug 10, 2023 69.71 69.71 69.71 69.71 69.71 -
Aug 9, 2023 69.50 69.50 69.50 69.50 69.50 -
Aug 8, 2023 70.25 70.25 70.25 70.25 70.25 -
Aug 7, 2023 71.20 71.20 71.20 71.20 71.20 -
Aug 4, 2023 71.80 71.80 71.80 71.80 71.80 -
Aug 3, 2023 71.50 71.50 71.50 71.50 71.50 -
Aug 2, 2023 71.70 71.70 71.70 71.70 71.70 -
Aug 1, 2023 71.35 71.35 71.35 71.35 71.35 -
Jul 31, 2023 71.40 71.40 71.40 71.40 71.40 -
Jul 28, 2023 70.13 70.13 70.13 70.13 70.13 -
Jul 27, 2023 69.91 69.91 69.91 69.91 69.91 -
Jul 26, 2023 69.09 69.09 69.09 69.09 69.09 -
Jul 25, 2023 68.09 68.09 68.09 68.09 68.09 -
Jul 24, 2023 66.63 66.63 66.63 66.63 66.63 -
Jul 21, 2023 66.65 66.65 66.65 66.65 66.65 -
Jul 20, 2023 66.21 66.21 66.21 66.21 66.21 -
Jul 19, 2023 66.22 66.22 66.22 66.22 66.22 -
Jul 18, 2023 66.92 66.92 66.92 66.92 66.92 -
Jul 17, 2023 68.50 68.50 68.50 68.50 68.50 -
Jul 14, 2023 68.52 68.52 68.52 68.52 68.52 -
Jul 13, 2023 67.83 67.83 67.83 67.83 67.83 -
Jul 12, 2023 67.20 67.20 67.20 67.20 67.20 -
Jul 11, 2023 66.75 66.75 66.75 66.75 66.75 -
Jul 10, 2023 66.83 66.83 66.83 66.83 66.83 -
Jul 7, 2023 66.03 66.03 66.03 66.03 66.03 -
Jul 6, 2023 67.46 67.46 67.46 67.46 67.46 -
Jul 5, 2023 68.06 68.06 68.06 68.06 68.06 -
Jul 4, 2023 68.02 68.02 68.02 68.02 68.02 -
Jul 3, 2023 67.18 67.18 67.18 67.18 67.18 -
Jun 30, 2023 66.72 66.72 66.72 66.72 66.72 -
Jun 29, 2023 67.25 67.25 67.25 67.25 67.25 -
Jun 28, 2023 67.80 67.80 67.80 67.80 67.80 -
Jun 27, 2023 66.47 66.47 66.47 66.47 66.47 -
Jun 26, 2023 66.20 66.20 66.20 66.20 66.20 -
Jun 23, 2023 67.42 67.42 67.42 67.42 67.42 -
Jun 22, 2023 67.18 67.18 67.18 67.18 67.18 -
Jun 21, 2023 68.34 68.34 68.34 68.34 68.34 -
Jun 20, 2023 0.76 Dividend
Jun 20, 2023 70.28 70.28 70.28 70.28 70.28 -
Jun 19, 2023 71.55 71.55 71.55 71.55 70.79 -
Jun 16, 2023 71.67 71.67 71.67 71.67 70.91 -
Jun 15, 2023 71.04 71.04 71.04 71.04 70.28 -
Jun 14, 2023 70.14 70.14 70.14 70.14 69.39 -
Jun 13, 2023 69.46 69.46 69.46 69.46 68.72 -
Jun 12, 2023 70.00 70.00 70.00 70.00 69.25 -
Jun 9, 2023 69.92 69.92 69.92 69.92 69.17 -
Jun 8, 2023 69.58 69.58 69.58 69.58 68.84 -
Jun 7, 2023 70.35 70.35 70.35 70.35 69.60 -
Jun 6, 2023 68.97 68.97 68.97 68.97 68.23 -
Jun 5, 2023 69.64 69.64 69.64 69.64 68.90 -
Jun 2, 2023 67.27 67.27 67.27 67.27 66.55 -
Jun 1, 2023 66.59 66.59 66.59 66.59 65.88 -
May 31, 2023 66.67 66.67 66.67 66.67 65.96 -
May 30, 2023 68.49 68.49 68.49 68.49 67.76 -
May 29, 2023 68.28 68.28 68.28 68.28 67.55 -
May 26, 2023 66.98 66.98 66.98 66.98 66.27 -
May 25, 2023 68.50 68.50 68.50 68.50 67.77 -
May 24, 2023 69.29 69.29 69.29 69.29 68.55 -
May 23, 2023 70.93 70.93 70.93 70.93 70.17 -
May 22, 2023 70.14 70.14 70.14 70.14 69.39 -
May 19, 2023 71.13 71.13 71.13 71.13 70.37 -
May 18, 2023 71.20 71.20 71.20 71.20 70.44 -
May 17, 2023 71.74 71.74 71.74 71.74 70.98 -
May 16, 2023 72.14 72.14 72.14 72.14 71.37 100
May 15, 2023 70.01 71.76 70.01 71.76 70.99 100
May 12, 2023 71.40 71.40 71.40 71.40 70.64 -
May 11, 2023 70.77 70.77 70.77 70.77 70.02 -
May 10, 2023 70.75 70.75 70.75 70.75 70.00 -
May 9, 2023 71.49 71.49 71.49 71.49 70.73 -
May 8, 2023 71.07 71.07 71.07 71.07 70.31 -
May 5, 2023 70.89 70.89 70.89 70.89 70.13 -
May 4, 2023 69.30 69.30 69.30 69.30 68.56 -
May 3, 2023 69.85 69.85 69.85 69.85 69.11 -
May 2, 2023 71.24 71.24 71.24 71.24 70.48 -
Apr 28, 2023 70.70 70.70 70.70 70.70 69.95 -
Apr 27, 2023 69.72 69.72 69.72 69.72 68.98 -
Apr 26, 2023 69.10 69.10 69.10 69.10 68.36 -

Related Tickers