SPDR MSCI Europe Consumer Discretionary UCITS ETF - CDIS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	165.92	165.3	165.3	165.92	165.08	149
February 19, 2026	162.12	162.31	162.31	162.31	162.12	328
February 18, 2026	162.84	163.7	163.7	163.7	162.84	320
February 17, 2026	161.76	162.26	162.26	162.26	161.76	219
February 16, 2026	160.84	160.84	160.84	160.84	160.84	331
February 13, 2026	161.56	161.54	161.54	161.7	161.54	146
February 12, 2026	162.31	162.31	162.31	162.31	162.31	0
February 11, 2026	163.12	162.41	162.41	163.12	162.41	4,700
February 10, 2026	163.92	163.89	163.89	163.92	163.89	374
February 09, 2026	161.86	161.33	161.33	161.86	161.02	417
February 06, 2026	161.02	161.57	161.32	161.57	160.86	302
February 05, 2026	163.21	161.87	161.87	163.21	161.38	1,106
February 04, 2026	162.54	163.44	163.44	163.44	162.54	626
February 03, 2026	162.76	160.46	160.46	162.96	160.24	8,544
February 02, 2026	163	163.28	163.28	163.28	163	58
January 30, 2026	162.66	161.99	161.99	162.66	161.99	310
January 29, 2026	161.54	161.24	161.24	161.54	161.24	1,126
January 28, 2026	162.68	162.24	162.24	163.06	162.24	343
January 27, 2026	165.62	165.24	165.24	165.62	164.78	157
January 26, 2026	165.66	165.9	165.9	165.9	165.66	2
January 23, 2026	166.6	166.28	166.28	166.6	166.28	47
January 22, 2026	168.1	167.92	167.92	168.2	167.02	254
January 21, 2026	165.78	165.74	165.74	165.78	165.74	2
January 20, 2026	164.28	164.89	164.89	164.89	164.1	523
January 19, 2026	166.8	166.76	166.76	166.8	166.72	2
January 16, 2026	170.9	170.9	170.9	170.9	170.9	1,626
January 15, 2026	173.64	174.32	174.32	174.34	173.64	5
January 14, 2026	177.14	175.74	175.74	177.14	175.74	73
January 13, 2026	177.36	176.77	176.77	177.36	176.77	95
January 12, 2026	178.1	177.81	177.81	178.1	177.46	312
January 09, 2026	178.24	178.22	178.22	178.98	177.8	1,119
January 08, 2026	173.78	176.11	176.11	176.11	173.78	20,603
January 07, 2026	175.1	175.08	175.08	175.42	174.09	200,905
January 06, 2026	175.02	177.06	177.06	177.52	175.02	30,997
January 05, 2026	176.86	176.46	176.46	177.58	176.46	184
January 02, 2026	177.6	176.98	176.98	177.6	176.39	1,048
December 31, 2025	175.79	175.79	175.79	175.79	175.79	2,814
December 30, 2025	176.6	176.6	176.6	176.6	176.6	0
December 29, 2025	175.7	175.65	175.65	175.7	175.65	621
December 24, 2025	175.04	175.04	175.04	175.04	175.04	0
December 23, 2025	175.2	174.67	174.67	175.2	174.67	30
December 22, 2025	175.14	175.04	175.04	175.14	175.04	27
December 19, 2025	176.06	175.64	175.64	176.6	175.64	1,251
December 18, 2025	175.4	176.49	176.49	176.49	175.4	116
December 17, 2025	174.16	174.35	174.35	174.35	174.14	74
December 16, 2025	175.94	175.65	175.65	175.94	175.04	2,180
December 15, 2025	174.48	174.48	174.48	174.48	174.48	148
December 12, 2025	174.64	174.64	174.64	174.64	174.64	0
December 11, 2025	173.96	174.46	174.46	174.46	173.96	6
December 10, 2025	172.44	172.8	172.8	172.8	172.44	190
December 09, 2025	173.96	173.28	173.28	173.96	173.28	9,629
December 08, 2025	174.48	173.95	173.95	174.48	173.95	534
December 05, 2025	176.07	176.07	176.07	176.07	176.07	250
December 04, 2025	173.84	175.19	175.19	175.24	173.84	1,745
December 03, 2025	173	173.32	173.32	173.32	173	1,980
December 02, 2025	173.74	172.44	172.44	173.74	172.44	26
December 01, 2025	173.06	173.77	173.77	173.77	173.06	14
November 28, 2025	172.74	172.48	172.48	172.74	172.18	38
November 27, 2025	171.98	171.98	171.98	171.98	171.98	0
November 26, 2025	171.48	172.28	172.28	172.28	171.48	141

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