Canada markets open in 6 hours 1 minute

SPDR Bloomberg Euro Government Bond UCITS ETF Acc (GOVA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
24.81-0.01 (-0.04%)
As of 09:04AM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202424.8924.8924.8524.8124.81272
Jun 26, 202424.8924.8924.8524.8224.82272
Jun 25, 202424.9124.9124.9124.9024.90-
Jun 24, 202424.9024.9124.8624.8824.886,858
Jun 21, 202424.9124.9324.8424.8624.862,080
Jun 20, 202424.8424.8424.8424.8624.8620
Jun 19, 202424.9424.9424.9424.8824.88-
Jun 18, 202424.8824.9224.8524.9224.9210,177
Jun 17, 202424.9424.9424.9424.8624.86-
Jun 14, 202424.8224.8224.8224.9224.92-
Jun 13, 202424.7524.7824.7524.8024.80100
Jun 12, 202424.6524.6524.6524.7724.77-
Jun 11, 202424.5924.5924.5924.6124.61-
Jun 10, 202424.8124.8124.6024.5824.58662
Jun 07, 202424.8324.8324.8024.7424.7410
Jun 06, 202424.9124.9124.8424.8524.8518
Jun 05, 202424.8524.8724.8524.9224.92108
Jun 04, 202424.8124.8724.8124.8624.8610
Jun 03, 202424.7624.7624.7324.8024.8014,633
May 31, 202424.6524.6724.6524.6924.6921
May 30, 202424.6424.6424.6424.6624.66192
May 29, 202424.6924.7224.6924.6124.616
May 28, 202424.8524.8524.7824.7724.77202
May 27, 202424.7724.8524.7724.8424.84823
May 24, 202424.7624.7624.7624.7724.77-
May 23, 202424.6124.8424.6124.7424.741,413
May 22, 202424.8324.8324.8324.8524.851,188
May 21, 202424.8524.8524.8524.8924.893
May 20, 202424.8424.8424.8424.8424.84-
May 17, 202424.9424.9424.8824.8824.88645
May 16, 202424.9725.0024.9724.9824.9865
May 15, 202424.8025.0024.8024.9924.998
May 14, 202424.8024.8624.7824.7924.795,195
May 13, 202424.8524.8524.8524.8524.85-
May 10, 202424.9224.9424.9224.8224.82249
May 09, 202424.9124.9124.9124.8624.86-
May 08, 202424.9524.9524.9524.9324.93-
May 07, 202424.9324.9324.9324.9824.98-
May 06, 202424.9424.9724.9424.9024.90856
May 03, 202424.8324.8324.8324.8424.84490
May 02, 202424.7824.7824.7824.7824.78-
Apr 30, 202424.8124.8124.7724.7324.7322
Apr 29, 202424.7524.8424.7524.8324.8310,070
Apr 26, 202424.6524.7224.6524.7024.7055
Apr 25, 202424.7524.7524.7524.6024.60158
Apr 24, 202424.7724.7724.6924.6624.66420
Apr 23, 202424.8624.8624.8624.8224.82-
Apr 22, 202424.7824.7824.7724.8324.835,006
Apr 19, 202424.8524.8524.8424.7724.772,716
Apr 18, 202424.8824.8824.8824.8024.80-
Apr 17, 202424.7824.8124.7824.8224.823,379
Apr 16, 202424.8624.8624.7824.7824.782,837
Apr 15, 202424.9524.9624.9524.8924.892,720
Apr 12, 202424.9125.0324.9125.0225.021,743
Apr 11, 202424.8924.8924.8524.8224.82440
Apr 10, 202425.0025.0225.0024.9124.913,499
Apr 09, 202424.9025.0124.9025.0125.01249
Apr 08, 202424.8524.8824.8524.8724.876,022
Apr 05, 202425.0025.0024.9924.9124.9120
Apr 04, 202424.9324.9324.9324.9924.99-
Apr 03, 202424.8924.8924.8924.8824.88-
Apr 02, 202425.0725.0724.8524.8824.88872
Mar 28, 202425.0625.0625.0625.0725.07-
Mar 27, 202425.0625.0725.0625.0925.09235
Mar 26, 202424.9925.0024.9925.0125.01183
Mar 25, 202425.0625.0624.9924.9724.97179
Mar 22, 202424.9825.0024.9825.0625.06414
Mar 21, 202424.9124.9524.9124.9524.9519
Mar 20, 202424.9524.9524.9524.9024.90-
Mar 19, 202424.9024.9024.9024.9024.90-
Mar 18, 202424.9124.9124.9124.8924.89-
Mar 15, 202424.8624.8624.8624.8924.89-
Mar 14, 202425.0125.0125.0124.9324.93-
Mar 13, 202425.1025.1025.0925.0325.03200
Mar 12, 202425.0825.1025.0725.0725.07708
Mar 11, 202425.1725.1725.0625.0725.0713,218
Mar 08, 202425.1125.1225.1125.1525.151,125
Mar 07, 202425.0125.0925.0125.0825.085,627
Mar 06, 202424.9824.9824.9525.0125.014,991
Mar 05, 202424.9024.9424.9025.0025.00464
Mar 04, 202424.7724.7824.7724.8324.835,006
Mar 01, 202424.7624.7624.7624.8124.811
Feb 29, 202424.7524.7524.6724.8224.82513
Feb 28, 202424.7124.7124.7124.7324.73-
Feb 27, 202424.7924.7924.7524.7324.739,023
Feb 26, 202424.9224.9224.8324.7724.7721
Feb 23, 202424.7524.8624.7524.8724.87500
Feb 22, 202424.6924.6924.6724.7624.76383
Feb 21, 202424.8024.8024.8024.7424.74-
Feb 20, 202424.7824.8424.7824.8524.85672
Feb 19, 202424.8024.8024.7824.7724.77193
Feb 16, 202424.8024.8024.8024.8024.80-
Feb 15, 202424.9324.9324.9324.8624.86-
Feb 14, 202424.7824.8124.7824.8324.833
Feb 13, 202424.7724.8324.6924.7524.751,112
Feb 12, 202424.7824.8224.7724.7724.777,778
Feb 09, 202424.7324.7724.7324.7324.7350
Feb 08, 202424.8224.8224.8224.7624.76-
Feb 07, 202424.8924.9024.8924.8524.8580
Feb 06, 202424.8824.8824.8324.8724.87746
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...