State Street SPDR MSCI Europe Consumer Discretionary UCITS ETF (CDIS.L) LSE

147.14

+3.59(+2.50%)

Updated at April 02 04:28PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	147.1	147.14	147.14	147.14	147.1	75
April 01, 2026	146.78	147.77	147.77	147.77	146.78	920
March 31, 2026	143.68	143.55	143.55	144.2	143.55	953
March 30, 2026	143.32	143.27	143.27	143.32	142.38	603
March 26, 2026	145.56	144.12	144.12	145.78	144.12	4,207
March 25, 2026	145.27	145.27	145.27	145.27	145.27	130
March 24, 2026	144.96	143.83	143.83	144.96	143.6	314
March 23, 2026	139.18	144.08	144.08	146.56	139.18	1,245
March 20, 2026	142.54	141.54	141.54	142.54	141.54	103
March 19, 2026	143.97	143.17	143.17	144.38	143.17	6,174
March 18, 2026	148.64	148.44	148.44	148.64	147.94	387
March 17, 2026	151.36	150.26	150.26	151.36	150.26	630
March 16, 2026	150.81	150.81	150.81	150.81	150.81	0
March 13, 2026	150.99	150.99	150.99	150.99	150.99	0
March 12, 2026	153.48	153.21	153.21	153.48	153.21	135
March 11, 2026	154.54	153.83	153.83	154.72	153.83	44
March 10, 2026	155.82	154.84	154.84	155.82	154.84	60
March 06, 2026	153.26	153.1	153.1	153.26	153.1	339
March 05, 2026	156.38	154.55	154.55	156.38	154.55	138
March 04, 2026	155.08	155.45	155.45	155.66	155.08	101
March 03, 2026	152.08	152.96	152.96	152.96	152.08	46,458
March 02, 2026	158.12	157.76	157.76	158.46	157.76	14,468
February 27, 2026	164.18	164.76	164.76	164.76	164.18	613
February 26, 2026	165.9	165.99	165.99	165.99	165.9	497
February 25, 2026	165.28	164.46	164.46	165.28	164.46	8
February 24, 2026	165.02	165.64	165.64	165.64	165.02	2,337
February 23, 2026	164.18	164.18	164.18	164.18	164.18	832
February 20, 2026	165.92	165.3	0	165.92	165.08	149
February 19, 2026	162.12	162.31	0	162.31	162.12	328
February 18, 2026	162.84	163.7	0	163.7	162.84	320
February 17, 2026	161.76	162.26	0	162.26	161.76	219
February 16, 2026	160.84	160.84	0	160.84	160.84	331
February 13, 2026	161.56	161.54	0	161.7	161.54	146
February 12, 2026	162.31	162.31	0	162.31	162.31	0
February 11, 2026	163.12	162.41	0	163.12	162.41	4,700
February 10, 2026	163.92	163.89	0	163.92	163.89	374
February 09, 2026	161.86	161.33	0	161.86	161.02	417
February 06, 2026	161.02	161.57	0	161.57	160.86	302
February 05, 2026	163.21	161.87	0	163.21	161.38	1,106
February 04, 2026	162.54	163.44	0	163.44	162.54	626
February 03, 2026	162.76	160.46	0	162.96	160.24	8,544
February 02, 2026	163	163.28	0	163.28	163	58
January 30, 2026	162.66	161.99	0	162.66	161.99	310
January 29, 2026	161.54	161.24	0	161.54	161.24	1,126
January 28, 2026	162.68	162.24	0	163.06	162.24	343
January 27, 2026	165.62	165.24	0	165.62	164.78	157
January 26, 2026	165.66	165.9	0	165.9	165.66	2
January 23, 2026	166.6	166.28	0	166.6	166.28	47
January 22, 2026	168.1	167.92	0	168.2	167.02	254
January 21, 2026	165.78	165.74	0	165.78	165.74	2
January 20, 2026	164.28	164.89	0	164.89	164.1	523
January 19, 2026	166.8	166.76	0	166.8	166.72	2
January 16, 2026	170.9	170.74	0	170.9	170.74	1,626
January 15, 2026	173.64	174.32	0	174.34	173.64	5
January 14, 2026	177.14	175.72	0	177.14	175.72	73
January 13, 2026	177.36	176.77	0	177.36	176.77	95
January 12, 2026	178.1	177.81	0	178.1	177.46	312
January 09, 2026	178.24	178.22	0	178.98	177.8	1,119
January 08, 2026	173.78	176.11	0	176.11	173.78	20,603
January 07, 2026	175.1	175.08	0	175.42	174.09	200,905