Canada markets closed

SPDR Index Shares Funds - SPDR S&P Emerging Asia Pacific ETF (SSGR.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
98.47+0.82 (+0.84%)
At close: 08:11AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202498.4798.4798.4798.4798.4710
Apr 29, 202497.6597.6597.6597.6597.65-
Apr 26, 202496.5096.5096.5096.5096.50-
Apr 25, 202495.8595.8595.8595.8595.85-
Apr 24, 202495.7895.7895.7895.7895.78-
Apr 23, 202495.4595.4595.4595.4595.45-
Apr 22, 202494.6594.6594.6594.6594.65-
Apr 19, 202494.7094.7094.7094.7094.70-
Apr 18, 202494.9494.9494.9494.9494.94-
Apr 17, 202495.1995.1995.1995.1995.19-
Apr 16, 202495.8395.8395.8395.8395.83-
Apr 15, 202496.8496.8496.8496.8496.84-
Apr 12, 202498.4998.4998.4998.4998.49-
Apr 11, 202497.1397.1397.1397.1397.13-
Apr 10, 202497.1497.1497.1497.1497.14-
Apr 09, 202496.1696.1696.1696.1696.16-
Apr 08, 202496.1396.1396.1396.1396.13-
Apr 05, 202496.0696.0696.0696.0696.06-
Apr 04, 202496.3896.3896.3896.3896.38-
Apr 03, 202496.7196.7196.7196.7196.71-
Apr 02, 202496.9996.9996.9996.9996.99-
Mar 28, 202495.0695.0695.0695.0695.06-
Mar 27, 202494.9294.9294.9294.9294.92-
Mar 26, 202494.7294.7294.7294.7294.72-
Mar 25, 202495.4195.4195.4195.4195.41-
Mar 22, 202495.8595.8595.8595.8595.85-
Mar 21, 202494.8994.8994.8994.8994.89-
Mar 20, 202494.9794.9794.9794.9794.97-
Mar 19, 202495.2995.2995.2995.2995.29-
Mar 18, 202494.8594.8594.8594.8594.85-
Mar 15, 2024------
Mar 14, 202494.9794.9794.9794.9794.97-
Mar 13, 202495.9495.9495.9495.9495.94-
Mar 12, 2024------
Mar 11, 202494.9594.9594.9594.9594.95-
Mar 08, 2024------
Mar 07, 202494.4394.4394.4394.4394.43-
Mar 06, 202493.8693.8693.8693.8693.86-
Mar 05, 202494.5194.5194.5194.5194.51-
Mar 04, 202494.7994.7994.7994.7994.79-
Mar 01, 202493.8493.8493.8493.8493.84-
Feb 29, 202492.6992.6992.6992.6992.69-
Feb 28, 202494.3494.3494.3494.3494.34-
Feb 27, 202493.9093.9093.9093.9093.90-
Feb 26, 202494.2494.2494.2494.2494.24-
Feb 23, 202494.2494.2494.2494.2494.24-
Feb 22, 202493.1293.1293.1293.1293.12-
Feb 21, 202492.8792.8792.8792.8792.87-
Feb 20, 202492.9992.9992.9992.9992.99-
Feb 19, 202493.2093.2093.2093.2093.20-
Feb 16, 202492.8392.8392.8392.8392.83-
Feb 15, 202492.8792.8792.8792.8792.87-
Feb 14, 202491.6991.6991.6991.6991.69-
Feb 13, 202492.4592.4592.4592.4592.45-
Feb 12, 202492.2192.2192.2192.2192.21-
Feb 09, 202492.0592.0592.0592.0592.05-
Feb 08, 202492.1292.1292.1292.1292.12-
Feb 07, 2024------
Feb 06, 202489.8489.8489.8489.8489.84-
Feb 05, 202489.4489.4489.4489.4489.44-
Feb 02, 2024------
Feb 01, 2024------
Jan 31, 202489.7089.7089.7089.7089.70-
Jan 30, 202490.2890.2890.2890.2890.28-
Jan 29, 202490.2790.2790.2790.2790.27-
Jan 26, 202490.3190.3190.3190.3190.31-
Jan 25, 202490.1190.1190.1190.1190.11-
Jan 24, 202488.9188.9188.9188.9188.91-
Jan 23, 202488.1088.1088.1088.1088.10-
Jan 22, 202489.1489.1489.1489.1489.14-
Jan 19, 202488.2988.2988.2988.2988.29-
Jan 18, 202487.2587.2587.2587.2587.25-
Jan 17, 202488.5188.5188.5188.5188.51-
Jan 16, 202489.7989.7989.7989.7989.79-
Jan 15, 202489.8989.8989.8989.8989.89-
Jan 12, 202489.5389.5389.5389.5389.53-
Jan 11, 202489.1989.1989.1989.1989.19-
Jan 10, 202489.2089.2089.2089.2089.20-
Jan 09, 202489.9489.9489.9489.9489.94-
Jan 08, 202490.0890.0890.0890.0890.08-
Jan 05, 202490.4490.4490.4490.4490.44-
Jan 04, 202490.7390.7390.7390.7390.73-
Jan 03, 202490.2790.2790.2790.2790.27-
Jan 02, 202491.1991.1991.1991.1991.19-
Dec 29, 202390.7190.7190.7190.7190.71-
Dec 28, 202389.4189.4189.4189.4189.41-
Dec 27, 2023------
Dec 22, 202389.1889.1889.1889.1889.18-
Dec 21, 202388.4488.4488.4488.4488.44-
Dec 20, 202390.1790.1790.1790.1790.17-
Dec 19, 202389.9189.9189.9189.9189.91-
Dec 18, 202392.0892.0892.0892.0892.08-
Dec 18, 20231.759879 Dividend
Dec 15, 202392.3892.3892.3892.3890.62-
Dec 14, 202391.6491.6491.6491.6489.89-
Dec 13, 2023------
Dec 12, 202391.9091.9091.9091.9090.15-
Dec 11, 202391.4091.4091.4091.4089.66-
Dec 08, 202391.6591.6591.6591.6589.90-
Dec 07, 202391.3391.3391.3391.3389.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...