Mail

EUDI.L - SPDR S&P Euro Dividend Aristocrats ETF

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	22.15	22.18	22.00	22.02	22.02	735
08 Jun 2023	22.16	22.24	22.15	22.16	22.16	16,488
07 Jun 2023	22.30	22.30	22.14	22.15	22.15	13,985
06 Jun 2023	22.20	22.24	22.14	22.24	22.24	44
05 Jun 2023	22.42	22.42	22.26	22.17	22.17	693
02 Jun 2023	21.95	22.28	21.95	22.27	22.27	12,058
01 Jun 2023	21.75	21.86	21.72	21.83	21.83	12,852
31 May 2023	21.81	21.87	21.63	21.62	21.62	4,998
30 May 2023	22.16	22.16	21.95	21.95	21.95	12,928
26 May 2023	21.84	22.03	21.81	22.01	22.01	20,224
25 May 2023	21.92	22.11	21.83	21.84	21.84	11,523
24 May 2023	22.22	22.32	21.98	21.99	21.99	1,839
23 May 2023	22.44	22.44	22.38	22.38	22.38	1,384
22 May 2023	22.48	22.51	22.40	22.39	22.39	3,405
19 May 2023	22.40	22.56	22.37	22.49	22.49	315
18 May 2023	22.34	22.38	22.27	22.29	22.29	67
17 May 2023	22.22	22.34	22.20	22.19	22.19	10,914
16 May 2023	22.30	22.40	22.30	22.30	22.30	3,409
15 May 2023	22.48	22.50	22.35	22.40	22.40	383
12 May 2023	22.42	22.42	22.38	22.38	22.38	11
11 May 2023	22.32	22.42	22.26	22.34	22.34	5,467
10 May 2023	22.33	22.53	22.30	22.28	22.28	224
09 May 2023	22.42	22.52	22.31	22.39	22.39	7,807
05 May 2023	22.17	22.28	22.17	22.33	22.33	7,653
04 May 2023	22.22	22.22	22.01	22.10	22.10	16,764
03 May 2023	22.02	22.25	22.02	22.20	22.20	12,587
02 May 2023	22.23	22.50	22.21	22.01	22.01	63
28 Apr 2023	22.20	22.33	22.17	22.35	22.35	380
27 Apr 2023	22.11	22.13	22.02	22.10	22.10	1,089
26 Apr 2023	22.03	22.09	21.95	22.10	22.10	3,473
25 Apr 2023	22.14	22.14	22.02	22.15	22.15	621
24 Apr 2023	22.22	22.22	22.17	22.20	22.20	1,267
21 Apr 2023	22.15	22.19	22.10	22.15	22.15	12,949
20 Apr 2023	22.13	22.17	22.06	22.15	22.15	5,148
19 Apr 2023	22.08	22.20	22.08	22.20	22.20	9,668
18 Apr 2023	22.06	22.17	22.06	22.09	22.09	11,084
17 Apr 2023	22.00	22.09	22.00	22.04	22.04	912
14 Apr 2023	22.01	22.03	21.84	21.95	21.95	2,333
13 Apr 2023	21.89	22.01	21.83	21.89	21.89	10,542
12 Apr 2023	21.89	21.89	21.79	21.85	21.85	155
11 Apr 2023	21.74	21.88	21.72	21.77	21.77	6,383
06 Apr 2023	21.58	21.60	21.57	21.63	21.63	2,883
05 Apr 2023	21.60	21.61	21.49	21.49	21.49	894
04 Apr 2023	21.70	21.78	21.67	21.62	21.62	840
03 Apr 2023	21.55	21.67	21.55	21.57	21.57	534
31 Mar 2023	21.55	21.67	21.55	21.66	21.66	2,086
30 Mar 2023	21.52	21.53	21.44	21.52	21.52	1,074
29 Mar 2023	21.35	21.35	21.20	21.33	21.33	348
28 Mar 2023	21.38	21.38	21.06	21.14	21.14	14,125
27 Mar 2023	21.13	21.25	21.05	21.14	21.14	12,479
24 Mar 2023	20.84	21.18	20.84	20.92	20.92	379
23 Mar 2023	21.18	21.28	21.12	21.27	21.27	126
22 Mar 2023	21.41	21.42	21.24	21.26	21.26	13,899
21 Mar 2023	21.32	21.36	21.05	21.34	21.34	719
20 Mar 2023	20.60	21.05	20.43	21.00	21.00	13,696
17 Mar 2023	21.31	21.38	20.75	20.84	20.84	14,835
16 Mar 2023	20.97	21.16	20.79	21.15	21.15	12,732
15 Mar 2023	21.39	21.44	20.83	20.84	20.84	12,800
14 Mar 2023	21.15	21.15	21.08	21.37	21.37	7
13 Mar 2023	21.46	21.47	20.92	21.09	21.09	13,492
10 Mar 2023	21.50	21.58	21.38	21.49	21.49	1,337
09 Mar 2023	21.78	21.78	21.68	21.75	21.75	501
08 Mar 2023	21.67	21.81	21.67	21.82	21.82	617
07 Mar 2023	21.85	21.96	21.85	21.80	21.80	30
06 Mar 2023	21.90	21.96	21.89	21.87	21.87	1,097
03 Mar 2023	21.85	21.93	21.85	21.92	21.92	3,093
02 Mar 2023	21.50	21.71	21.50	21.73	21.73	2,815
01 Mar 2023	21.67	21.77	21.67	21.62	21.62	913
28 Feb 2023	21.68	21.69	21.59	21.66	21.66	6,717
27 Feb 2023	21.62	21.76	21.59	21.70	21.70	31,429
24 Feb 2023	21.49	21.72	21.40	21.40	21.40	9,756
23 Feb 2023	21.73	21.73	21.64	21.63	21.63	3
22 Feb 2023	21.57	21.60	21.49	21.66	21.66	530
21 Feb 2023	21.78	21.78	21.66	21.66	21.66	7
20 Feb 2023	21.82	21.89	21.69	21.80	21.80	145
17 Feb 2023	21.58	21.71	21.50	21.69	21.69	422
16 Feb 2023	21.90	21.90	21.66	21.74	21.74	6,519
15 Feb 2023	21.63	21.68	21.50	21.70	21.70	457
14 Feb 2023	21.59	21.72	21.59	21.54	21.54	1,481
13 Feb 2023	21.45	21.57	21.43	21.55	21.55	16
10 Feb 2023	21.39	21.65	21.27	21.38	21.38	200
09 Feb 2023	21.73	21.75	21.66	21.61	21.61	4,534
08 Feb 2023	21.58	21.72	21.58	21.57	21.57	807
07 Feb 2023	21.56	21.64	21.50	21.54	21.54	1,139
06 Feb 2023	21.49	21.60	21.47	21.52	21.52	4,588
03 Feb 2023	21.66	21.70	21.60	21.69	21.69	1,642
02 Feb 2023	21.51	21.79	21.51	21.77	21.77	5,124
01 Feb 2023	21.35	21.42	21.30	21.37	21.37	45,902
31 Jan 2023	21.26	21.33	21.20	21.28	21.28	399,550
30 Jan 2023	21.34	21.39	21.25	21.37	21.37	1,207
27 Jan 2023	21.41	21.42	21.33	21.42	21.42	4,838
26 Jan 2023	21.34	21.43	21.34	21.41	21.41	1,465
25 Jan 2023	21.28	21.44	21.25	21.32	21.32	23,825
24 Jan 2023	21.38	21.48	21.38	21.41	21.41	1,548
23 Jan 2023	21.33	21.42	21.30	21.36	21.36	2,540
20 Jan 2023	21.30	21.33	21.25	21.30	21.30	6,483
19 Jan 2023	21.41	21.41	21.17	21.21	21.21	7,620
18 Jan 2023	21.42	21.54	21.38	21.47	21.47	11,371
17 Jan 2023	21.34	21.44	21.33	21.37	21.37	2,255
16 Jan 2023	21.29	21.41	21.25	21.39	21.39	216
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...