Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

SPDR MSCI Europe Communication Services UCITS ETF (STT.DE)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	61.65	62.07	61.65	61.94	61.94	3,885
02 May 2024	61.23	61.43	61.23	61.43	61.43	339
01 May 2024	61.09	61.09	61.09	61.09	61.09	-
30 Apr 2024	61.68	61.68	60.79	61.09	61.09	882
29 Apr 2024	61.57	61.80	61.57	61.74	61.74	59
26 Apr 2024	61.57	61.75	61.45	61.62	61.62	741
25 Apr 2024	61.47	61.47	60.77	61.13	61.13	721
24 Apr 2024	61.76	61.85	61.58	61.58	61.58	377
23 Apr 2024	61.63	62.02	61.63	61.99	61.99	820
22 Apr 2024	60.84	61.49	60.84	61.34	61.34	427
19 Apr 2024	59.88	60.32	59.80	60.32	60.32	989
18 Apr 2024	59.94	59.98	59.82	59.98	59.98	687
17 Apr 2024	59.32	59.96	59.32	59.75	59.75	863
16 Apr 2024	59.88	59.88	59.39	59.47	59.47	3,674
15 Apr 2024	60.46	60.72	60.28	60.28	60.28	75
12 Apr 2024	61.00	61.00	60.50	60.54	60.54	215
11 Apr 2024	60.87	60.87	60.40	60.52	60.52	10
10 Apr 2024	61.03	61.19	60.60	60.86	60.86	2,035
09 Apr 2024	60.37	60.62	60.37	60.62	60.62	1,953
08 Apr 2024	60.51	60.51	60.30	60.48	60.48	93
05 Apr 2024	60.74	60.74	60.37	60.47	60.47	2,700
04 Apr 2024	61.33	61.45	61.22	61.22	61.22	2
03 Apr 2024	61.17	61.41	61.14	61.41	61.41	1,623
02 Apr 2024	61.66	61.72	60.98	60.98	60.98	16,718
01 Apr 2024	61.77	61.77	61.77	61.77	61.77	-
28 Mar 2024	61.63	61.85	61.63	61.77	61.77	137
27 Mar 2024	61.11	61.40	61.11	61.40	61.40	-
26 Mar 2024	60.83	61.08	60.83	60.98	60.98	4
25 Mar 2024	60.80	60.99	60.74	60.79	60.79	187
22 Mar 2024	60.51	60.98	60.51	60.76	60.76	132
21 Mar 2024	60.63	60.66	60.45	60.45	60.45	202
20 Mar 2024	60.12	60.29	59.98	60.23	60.23	314
19 Mar 2024	59.88	60.08	59.84	60.08	60.08	879
18 Mar 2024	60.15	60.15	59.83	59.87	59.87	77
15 Mar 2024	60.24	60.61	60.24	60.48	60.48	155
14 Mar 2024	60.05	60.15	59.85	60.00	60.00	147
13 Mar 2024	59.92	59.94	59.76	59.88	59.88	481
12 Mar 2024	60.39	60.50	60.13	60.13	60.13	52
11 Mar 2024	60.54	60.54	60.24	60.28	60.28	50
08 Mar 2024	60.30	60.56	60.30	60.53	60.53	404
07 Mar 2024	60.52	61.01	60.42	60.42	60.42	307
06 Mar 2024	60.84	60.94	60.54	60.54	60.54	1,675
05 Mar 2024	60.28	60.75	60.28	60.75	60.75	87
04 Mar 2024	60.55	60.65	60.44	60.49	60.49	9,377
01 Mar 2024	60.65	60.66	60.40	60.57	60.57	8,988
29 Feb 2024	60.49	60.87	60.44	60.44	60.44	29
28 Feb 2024	60.69	60.69	60.21	60.28	60.28	6
27 Feb 2024	60.40	60.55	60.35	60.55	60.55	18
26 Feb 2024	60.63	60.71	60.50	60.50	60.50	2
23 Feb 2024	60.32	60.63	59.89	60.63	60.63	12
22 Feb 2024	60.88	60.97	60.66	60.66	60.66	7
21 Feb 2024	60.77	60.77	60.60	60.60	60.60	2
20 Feb 2024	60.70	60.83	60.65	60.83	60.83	2
16 Feb 2024	60.23	60.26	60.16	60.24	60.24	3
15 Feb 2024	60.03	60.18	59.87	60.18	60.18	188
14 Feb 2024	59.97	60.12	59.86	59.86	59.86	414
13 Feb 2024	60.08	60.22	59.73	59.73	59.73	510
12 Feb 2024	59.84	60.16	59.84	60.16	60.16	128
09 Feb 2024	59.88	59.88	59.58	59.69	59.69	148
08 Feb 2024	59.86	60.00	59.74	59.81	59.81	1,905
07 Feb 2024	60.53	60.53	60.03	60.03	60.03	2
06 Feb 2024	60.48	60.56	60.14	60.56	60.56	109
05 Feb 2024	60.99	60.99	60.43	60.43	60.43	830
02 Feb 2024	61.55	61.61	61.00	61.00	61.00	703
01 Feb 2024	61.59	61.59	61.16	61.16	61.16	-
31 Jan 2024	61.39	61.47	61.38	61.38	61.38	1
30 Jan 2024	62.00	62.00	61.46	61.46	61.46	1
29 Jan 2024	61.95	61.95	61.62	61.62	61.62	1
26 Jan 2024	61.38	62.14	61.38	62.02	62.02	3
25 Jan 2024	61.39	61.75	61.38	61.75	61.75	-
24 Jan 2024	61.50	61.67	61.44	61.44	61.44	17
23 Jan 2024	61.42	61.42	61.25	61.25	61.25	8
22 Jan 2024	60.88	61.29	60.88	61.29	61.29	26
19 Jan 2024	60.63	60.76	60.57	60.65	60.65	366
18 Jan 2024	60.24	60.42	60.24	60.37	60.37	1
17 Jan 2024	60.35	60.35	59.91	60.30	60.30	7
16 Jan 2024	60.31	60.64	60.31	60.58	60.58	79
12 Jan 2024	59.87	60.43	59.87	60.36	60.36	4
11 Jan 2024	60.29	60.29	59.81	59.81	59.81	-
10 Jan 2024	60.12	60.19	60.12	60.12	60.12	101
09 Jan 2024	60.30	60.30	60.05	60.26	60.26	3
08 Jan 2024	60.17	60.37	59.81	60.37	60.37	109
05 Jan 2024	59.97	60.36	59.94	60.20	60.20	5
04 Jan 2024	59.89	60.14	59.85	60.14	60.14	18
03 Jan 2024	59.95	59.95	59.70	59.71	59.71	41
02 Jan 2024	59.49	59.68	59.49	59.64	59.64	1,355
29 Dec 2023	59.30	59.30	59.23	59.30	59.30	-
28 Dec 2023	59.44	59.44	59.11	59.15	59.15	38
27 Dec 2023	59.32	59.37	59.32	59.37	59.37	-
26 Dec 2023	59.45	59.45	59.45	59.45	59.45	-
22 Dec 2023	59.41	59.48	59.41	59.45	59.45	440
21 Dec 2023	59.20	59.29	59.16	59.29	59.29	20
20 Dec 2023	59.42	59.47	59.35	59.44	59.44	524
19 Dec 2023	59.18	59.18	58.93	58.93	58.93	4
18 Dec 2023	59.02	59.13	59.00	59.00	59.00	-
15 Dec 2023	59.39	59.40	59.02	59.02	59.02	34
14 Dec 2023	60.18	60.18	59.32	59.52	59.52	1,819
13 Dec 2023	60.01	60.01	59.56	59.56	59.56	94
12 Dec 2023	60.27	60.40	60.23	60.28	60.28	561
11 Dec 2023	60.14	60.45	60.14	60.45	60.45	172
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1677+0.0025(+0.22%)

GBP/USD1.2568+0.0022(+0.17%)

Bitcoin GBP51,231.27+468.66(+0.92%)

Meet one of the UK’s largest unknown start-ups

SPDR MSCI Europe Communication Services UCITS ETF (STT.DE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1677
+0.0025(+0.22%)

GBP/USD
1.2568
+0.0022(+0.17%)

Bitcoin GBP
51,231.27
+468.66(+0.92%)