UK markets closed

SPDR S&P Euro Dividend Aristocrats ETF (EUDV.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
21.09+0.14 (+0.64%)
At close: 03:01PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202421.0521.1421.0521.0921.0910,446
07 May 202420.9120.9120.7420.9620.961,317
03 May 202420.5520.6820.5020.5520.551,735
02 May 202420.3620.4520.3620.4720.47346
01 May 202420.1020.2120.1020.2220.221,985
30 Apr 202420.3320.3620.3020.2620.265,535
29 Apr 202420.3020.3620.2920.3520.353,783
26 Apr 202420.1220.2820.1220.2720.2794
25 Apr 202420.2320.2320.0120.0820.08463
24 Apr 202420.3520.3520.2120.2320.23581
23 Apr 202420.3620.4120.3220.3920.393,107
22 Apr 202420.2520.3320.1920.2720.27827
19 Apr 202419.8119.9719.8020.0520.0546
18 Apr 202419.8819.9019.8719.9219.92694
17 Apr 202419.7419.8819.7419.8019.80432
16 Apr 202419.7519.7919.6719.7419.741,530
15 Apr 202419.9220.0719.9219.9619.962,125
12 Apr 202420.0520.0719.9419.9719.97436
11 Apr 202420.0320.1319.8619.9019.901,131
10 Apr 202420.0320.1119.8519.9619.962,141
09 Apr 202420.0920.1220.0220.0020.00107
08 Apr 202420.0920.1820.0820.1620.164,819
05 Apr 202420.1220.1320.0420.0820.08189
04 Apr 202420.2720.3620.2520.3120.3135,512
03 Apr 202420.2520.3020.1720.2620.2620,796
02 Apr 202420.3620.4720.2420.2120.213,021
28 Mar 202420.3420.4120.3120.3220.321,643
27 Mar 202420.4120.4520.3220.4220.425,899
26 Mar 202420.3120.3420.2320.3220.32807
25 Mar 202420.2720.3020.1520.2520.251,314
22 Mar 202420.2120.2320.1720.2020.201,086
21 Mar 202419.9720.1119.9620.0820.082,391
20 Mar 202419.8219.8719.8219.8919.89653
19 Mar 202419.6819.7919.6819.8219.821,609
18 Mar 202419.7819.7919.6919.7419.741,951
15 Mar 202419.8719.9019.8019.8419.848,740
14 Mar 202419.8019.8519.7319.7319.731,028
13 Mar 202419.7919.8719.7919.7919.791,398
12 Mar 202419.7919.8519.7919.8619.86153
11 Mar 202419.7019.7419.6219.7119.71543
08 Mar 202419.7619.7619.6819.7319.7346,610
07 Mar 202419.7119.8019.6719.8019.80489
06 Mar 202419.6219.7619.6219.7319.73946
05 Mar 202419.6019.7119.5919.6919.693,006
04 Mar 202419.6519.6619.5719.6219.62236
01 Mar 202419.7619.7819.7219.7219.721,934
29 Feb 202419.7219.7719.6719.7319.732,200
28 Feb 202419.5519.6319.4819.6419.6418,083
27 Feb 202419.5719.6019.5319.6119.61634
26 Feb 202419.7419.7419.5419.5419.541,244
23 Feb 202419.5619.6819.5619.6719.678,866
22 Feb 202419.7919.7919.6719.6819.6823,971
21 Feb 202419.5719.6619.5319.6419.648,969
20 Feb 202419.5619.6019.3719.5719.571,776
19 Feb 202419.3819.3919.3219.4319.43690
16 Feb 202419.4119.4719.4119.4219.42645
15 Feb 202419.3019.3419.2719.3219.32795
14 Feb 202419.1619.2119.1619.2019.20695
13 Feb 202419.1019.2219.0819.0919.091,365
12 Feb 202419.2419.2719.2119.2819.2815,324
09 Feb 202419.1719.2319.1419.1519.15315
08 Feb 202419.2719.3419.2719.2519.25486
07 Feb 202419.2419.2619.2319.2119.213,175
06 Feb 202419.2519.3419.2119.3219.323,229
05 Feb 202419.3419.4319.2819.2719.2718,002
02 Feb 202419.4519.4719.3319.3319.334,394
01 Feb 202419.4719.5619.3619.3619.3610,250
31 Jan 202419.5419.6919.5419.6419.641,883
30 Jan 202419.5719.6119.5719.6219.62935
29 Jan 202419.7119.7119.4919.5519.55253
26 Jan 202419.6119.6519.5519.6819.683,368
25 Jan 202419.5319.5519.5319.5119.51724
24 Jan 202419.5219.5919.4819.5419.5425,368
23 Jan 202419.5819.5819.3819.3819.38164,697
22 Jan 202419.5619.5619.4219.5219.528,578
19 Jan 202419.5319.5319.4419.4719.47239
18 Jan 202419.3419.4319.3419.4119.4120,165
17 Jan 202419.3519.4619.3119.3619.3619,022
16 Jan 202419.7719.7819.6419.6419.641,483
15 Jan 202419.7919.8319.7419.7419.74884
12 Jan 202419.7619.8219.7619.8319.839,622
11 Jan 202419.8019.8219.6419.6319.637,212
10 Jan 202419.6719.7219.6719.7419.74153
09 Jan 202419.7419.7419.6719.7219.721,393
08 Jan 202419.6619.7419.5819.7619.762,623
05 Jan 202419.6019.7019.5819.6619.6613,932
04 Jan 202419.5419.6419.5419.7219.72615
03 Jan 202419.4519.7519.4319.4619.461,064
02 Jan 202419.7919.8519.6619.7319.731,253
29 Dec 202319.7919.8019.7819.8019.8099
28 Dec 202319.7719.8019.7519.7419.74912
27 Dec 202319.6819.8319.6819.7819.78153
22 Dec 202319.7219.7219.6819.7119.711,415
21 Dec 202319.6719.7519.6419.7319.7325,204
20 Dec 202319.6219.7319.6219.6819.6838,199
19 Dec 202319.6219.6419.5519.5819.58236
18 Dec 202319.4819.6119.4819.5519.55981
15 Dec 202319.5619.5819.5019.5319.531,119
14 Dec 202319.7819.7819.6519.6019.60267
13 Dec 202319.4219.5819.4219.5319.5397
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...