UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,200.56 +1,175.21 (+2.55%)
SPDR MSCI Europe Health Care UCITS ETF (HEAE.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:12PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 188.44 | 188.44 | 186.53 | 186.49 | 186.49 | 100 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 186.54 | 188.60 | 186.16 | 187.32 | 187.32 | 326 |
| 29 Apr 2024 | 187.82 | 189.10 | 187.72 | 187.45 | 187.45 | 342 |
| 26 Apr 2024 | 185.70 | 187.50 | 185.70 | 187.26 | 187.26 | 137 |
| 25 Apr 2024 | 186.54 | 186.54 | 185.67 | 185.40 | 185.40 | 132 |
| 24 Apr 2024 | 187.00 | 187.00 | 184.56 | 185.27 | 185.27 | 151 |
| 23 Apr 2024 | 187.34 | 187.64 | 186.36 | 187.13 | 187.13 | 305 |
| 22 Apr 2024 | 183.78 | 183.78 | 182.60 | 185.31 | 185.31 | 433 |
| 19 Apr 2024 | 182.50 | 182.50 | 179.34 | 182.50 | 182.50 | 173 |
| 18 Apr 2024 | 180.54 | 181.26 | 180.24 | 180.03 | 180.03 | 83 |
| 17 Apr 2024 | 180.24 | 181.41 | 180.24 | 180.86 | 180.86 | 142 |
| 16 Apr 2024 | 180.80 | 181.76 | 180.14 | 181.23 | 181.23 | 354 |
| 15 Apr 2024 | 183.08 | 183.31 | 182.02 | 183.62 | 183.62 | 429 |
| 12 Apr 2024 | 184.28 | 184.50 | 182.74 | 183.63 | 183.63 | 162 |
| 11 Apr 2024 | 182.36 | 182.66 | 180.87 | 182.88 | 182.88 | 752 |
| 10 Apr 2024 | 180.70 | 182.42 | 180.70 | 181.97 | 181.97 | 2,729 |
| 09 Apr 2024 | 181.76 | 182.37 | 181.22 | 181.44 | 181.44 | 187 |
| 08 Apr 2024 | 182.54 | 182.54 | 181.70 | 182.52 | 182.52 | 109 |
| 05 Apr 2024 | 180.24 | 181.74 | 180.24 | 181.51 | 181.51 | 51 |
| 04 Apr 2024 | 183.32 | 183.72 | 183.06 | 183.29 | 183.29 | 179 |
| 03 Apr 2024 | 183.46 | 183.46 | 182.47 | 183.59 | 183.59 | 77 |
| 02 Apr 2024 | 188.00 | 188.00 | 183.43 | 183.03 | 183.03 | 72 |
| 28 Mar 2024 | 185.74 | 186.55 | 184.48 | 186.10 | 186.10 | 482 |
| 27 Mar 2024 | 184.56 | 185.80 | 184.56 | 184.56 | 184.56 | 275 |
| 26 Mar 2024 | 184.01 | 184.44 | 183.86 | 184.89 | 184.89 | 84 |
| 25 Mar 2024 | 183.96 | 184.69 | 183.94 | 184.69 | 184.69 | 149 |
| 22 Mar 2024 | 184.38 | 185.78 | 184.06 | 184.79 | 184.79 | 554 |
| 21 Mar 2024 | 182.44 | 184.38 | 182.14 | 184.26 | 184.26 | 636 |
| 20 Mar 2024 | 182.76 | 183.56 | 182.66 | 182.93 | 182.93 | 84 |
| 19 Mar 2024 | 183.52 | 184.70 | 182.48 | 183.19 | 183.19 | 813 |
| 18 Mar 2024 | 184.06 | 184.38 | 183.58 | 184.32 | 184.32 | 106 |
| 15 Mar 2024 | 185.64 | 186.62 | 184.59 | 184.40 | 184.40 | 3,206 |
| 14 Mar 2024 | 186.82 | 186.94 | 186.82 | 186.79 | 186.79 | 31 |
| 13 Mar 2024 | 186.36 | 186.92 | 185.92 | 186.56 | 186.56 | 341 |
| 12 Mar 2024 | 187.46 | 187.65 | 187.20 | 187.36 | 187.36 | 156 |
| 11 Mar 2024 | 186.04 | 186.62 | 185.20 | 185.75 | 185.75 | 875 |
| 08 Mar 2024 | 185.18 | 185.84 | 184.60 | 184.60 | 184.60 | 11,733 |
| 07 Mar 2024 | 180.76 | 186.70 | 180.54 | 186.54 | 186.54 | 3,397 |
| 06 Mar 2024 | 180.18 | 181.36 | 180.18 | 181.71 | 181.71 | 1,107 |
| 05 Mar 2024 | 182.82 | 183.02 | 180.70 | 180.96 | 180.96 | 32,191 |
| 04 Mar 2024 | 182.60 | 182.94 | 181.90 | 182.58 | 182.58 | 448 |
| 01 Mar 2024 | 179.50 | 181.94 | 179.45 | 181.51 | 181.51 | 676 |
| 29 Feb 2024 | 181.54 | 181.60 | 179.38 | 179.32 | 179.32 | 1,050 |
| 28 Feb 2024 | 182.30 | 182.56 | 180.54 | 181.34 | 181.34 | 504 |
| 27 Feb 2024 | 181.12 | 182.02 | 181.02 | 181.55 | 181.55 | 407 |
| 26 Feb 2024 | 182.16 | 182.76 | 182.16 | 182.03 | 182.03 | 81 |
| 23 Feb 2024 | 181.88 | 182.64 | 181.48 | 182.53 | 182.53 | 296 |
| 22 Feb 2024 | 181.26 | 181.80 | 180.44 | 181.71 | 181.71 | 570 |
| 21 Feb 2024 | 178.54 | 179.62 | 178.54 | 179.51 | 179.51 | 813 |
| 20 Feb 2024 | 182.08 | 182.46 | 180.50 | 180.73 | 180.73 | 498 |
| 19 Feb 2024 | 180.76 | 181.82 | 180.76 | 181.88 | 181.88 | 128 |
| 16 Feb 2024 | 178.54 | 179.90 | 178.54 | 180.10 | 180.10 | 269 |
| 15 Feb 2024 | 178.40 | 179.34 | 178.36 | 178.57 | 178.57 | 272 |
| 14 Feb 2024 | 176.58 | 178.26 | 175.84 | 178.26 | 178.26 | 536 |
| 13 Feb 2024 | 176.84 | 176.84 | 175.18 | 175.56 | 175.56 | 257 |
| 12 Feb 2024 | 177.24 | 177.56 | 175.48 | 176.49 | 176.49 | 333 |
| 09 Feb 2024 | 177.84 | 177.84 | 176.78 | 177.13 | 177.13 | 268 |
| 08 Feb 2024 | 178.48 | 178.70 | 175.70 | 176.38 | 176.38 | 478 |
| 07 Feb 2024 | 179.68 | 179.84 | 177.70 | 179.09 | 179.09 | 336 |
| 06 Feb 2024 | 178.86 | 179.76 | 177.38 | 179.76 | 179.76 | 907 |
| 05 Feb 2024 | 176.34 | 179.06 | 176.02 | 178.63 | 178.63 | 425 |
| 02 Feb 2024 | 177.20 | 178.22 | 176.20 | 176.26 | 176.26 | 1,923 |
| 01 Feb 2024 | 178.24 | 178.52 | 177.08 | 177.06 | 177.06 | 371 |
| 31 Jan 2024 | 178.80 | 179.34 | 176.62 | 178.20 | 178.20 | 1,068 |
| 30 Jan 2024 | 178.76 | 178.76 | 177.26 | 178.19 | 178.19 | 278 |
| 29 Jan 2024 | 176.48 | 177.74 | 176.48 | 177.32 | 177.32 | 701 |
| 26 Jan 2024 | 174.62 | 177.22 | 174.62 | 177.07 | 177.07 | 355 |
| 25 Jan 2024 | 174.86 | 175.82 | 174.20 | 174.62 | 174.62 | 167 |
| 24 Jan 2024 | 175.72 | 176.18 | 175.06 | 176.18 | 176.18 | 372 |
| 23 Jan 2024 | 176.34 | 176.82 | 174.40 | 175.05 | 175.05 | 320 |
| 22 Jan 2024 | 175.94 | 176.92 | 175.80 | 176.69 | 176.69 | 289 |
| 19 Jan 2024 | 176.64 | 176.90 | 175.96 | 176.39 | 176.39 | 236 |
| 18 Jan 2024 | 176.44 | 176.62 | 175.32 | 176.17 | 176.17 | 314 |
| 17 Jan 2024 | 177.16 | 177.34 | 176.08 | 176.96 | 176.96 | 201 |
| 16 Jan 2024 | 177.60 | 178.66 | 177.46 | 178.41 | 178.41 | 418 |
| 15 Jan 2024 | 178.58 | 180.56 | 178.58 | 178.65 | 178.65 | 118 |
| 12 Jan 2024 | 179.90 | 180.30 | 179.44 | 179.50 | 179.50 | 359 |
| 11 Jan 2024 | 181.32 | 181.32 | 179.02 | 179.12 | 179.12 | 147 |
| 10 Jan 2024 | 179.12 | 180.76 | 179.12 | 180.84 | 180.84 | 214 |
| 09 Jan 2024 | 178.92 | 180.20 | 178.70 | 179.75 | 179.75 | 312 |
| 08 Jan 2024 | 178.16 | 178.82 | 177.50 | 178.67 | 178.67 | 457 |
| 05 Jan 2024 | 178.28 | 178.68 | 177.08 | 178.10 | 178.10 | 285 |
| 04 Jan 2024 | 178.50 | 178.96 | 176.86 | 179.34 | 179.34 | 178 |
| 03 Jan 2024 | 175.48 | 177.20 | 175.28 | 176.45 | 176.45 | 609 |
| 02 Jan 2024 | 174.32 | 176.76 | 173.74 | 176.24 | 176.24 | 128 |
| 29 Dec 2023 | 175.16 | 175.16 | 173.40 | 174.85 | 174.85 | 515 |
| 28 Dec 2023 | 174.34 | 175.18 | 174.34 | 174.53 | 174.53 | 206 |
| 27 Dec 2023 | 173.74 | 174.10 | 173.12 | 173.73 | 173.73 | 514 |
| 22 Dec 2023 | 172.64 | 172.74 | 172.28 | 172.63 | 172.63 | 82 |
| 21 Dec 2023 | 171.74 | 173.10 | 171.48 | 173.10 | 173.10 | 281 |
| 20 Dec 2023 | 171.88 | 172.80 | 170.68 | 172.53 | 172.53 | 532 |
| 19 Dec 2023 | 171.72 | 171.72 | 170.22 | 171.16 | 171.16 | 513 |
| 18 Dec 2023 | 168.86 | 171.32 | 168.86 | 171.11 | 171.11 | 357 |
| 15 Dec 2023 | 169.24 | 170.70 | 168.82 | 169.37 | 169.37 | 177 |
| 14 Dec 2023 | 172.34 | 173.45 | 170.04 | 170.95 | 170.95 | 303 |
| 13 Dec 2023 | 169.10 | 171.56 | 169.10 | 171.08 | 171.08 | 154 |
| 12 Dec 2023 | 169.06 | 169.30 | 168.16 | 169.09 | 169.09 | 525 |
| 11 Dec 2023 | 169.58 | 169.58 | 168.20 | 168.72 | 168.72 | 272 |
| 08 Dec 2023 | 168.24 | 169.18 | 167.12 | 168.46 | 168.46 | 197 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.