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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	170.85	170.85	170.85	170.85	170.85	4,364
November 24, 2025	170.27	170.27	170.27	170.27	170.27	0
November 21, 2025	169.74	169.74	169.74	169.74	169.74	0
November 20, 2025	170.1	169.28	169.28	170.1	169.28	132
November 19, 2025	170.04	170.04	170.04	170.04	170.04	8
November 18, 2025	168.84	168.84	168.84	168.84	168.84	148
November 17, 2025	173.19	173.19	173.19	173.19	173.19	0
November 14, 2025	174.72	175.87	175.87	175.87	174.72	120
November 13, 2025	177.42	176.72	176.72	177.42	176.72	28
November 12, 2025	177.99	177.99	177.99	177.99	177.99	3,883
November 11, 2025	176.5	176.19	176.19	176.5	176.19	122
November 10, 2025	173.06	173.3	173.3	173.3	173.06	2,160
November 07, 2025	170.38	169.97	169.97	170.43	169.97	76
November 06, 2025	170.28	170.28	170.28	170.28	170.28	0
November 05, 2025	172.2	172.2	172.2	172.2	172.2	0
November 04, 2025	170.4	170.02	170.02	170.4	170.02	48
November 03, 2025	172.37	171.81	171.81	172.37	171.81	2,060
October 31, 2025	172	171.9	171.9	172	171.5	657
October 30, 2025	173	173	173	173	173	0
October 29, 2025	175.56	174.21	174.7	175.56	174.21	4,767
October 28, 2025	175.26	175.41	175.41	175.41	175.26	20
October 27, 2025	175.49	175.49	175.49	175.49	175.49	0
October 24, 2025	174.57	175.13	175.13	175.13	174.57	4,277
October 23, 2025	175.14	175.04	175.04	175.14	175.04	10
October 22, 2025	173.2	174.14	174.14	174.14	173.2	993
October 21, 2025	174.99	174.99	174.99	174.99	174.99	0
October 20, 2025	172.5	173.97	173.97	173.97	172.44	8,686
October 17, 2025	171.79	172.18	172.18	172.18	171.79	370
October 16, 2025	170.24	171.57	171.57	171.57	170.24	1,757
October 15, 2025	170.92	171.19	171.19	171.19	170.62	632
October 14, 2025	164.92	164.92	164.92	164.92	164.92	0
October 13, 2025	166.64	166.64	166.64	166.64	166.64	0
October 10, 2025	171.06	166.77	166.77	171.06	166.77	213
October 09, 2025	171.58	170.36	170.36	171.58	170.36	148
October 08, 2025	174.28	174.29	174.29	174.29	174.28	515
October 07, 2025	172.52	173.34	173.34	173.34	172.48	10,226
October 06, 2025	171.96	171.65	171.65	172.24	171.65	924
October 03, 2025	171.92	172.9	172.9	172.9	171.92	7
October 02, 2025	171.72	171.51	171.51	171.72	171.51	549
October 01, 2025	166.54	168.95	168.95	168.96	166.54	6,574
September 30, 2025	166.97	167.29	167.29	167.29	166.48	235
September 29, 2025	166.1	167.72	167.72	167.92	166.1	354
September 26, 2025	165.34	165.64	165.64	165.64	165.34	1,044
September 25, 2025	164.12	164.12	164.12	164.12	164.12	0
September 24, 2025	165.04	165.15	165.15	165.15	165.04	1,286
September 23, 2025	167.26	166.79	166.79	167.28	166.79	5,095
September 22, 2025	164.02	164.17	164.17	164.17	163.94	301
September 19, 2025	165.82	165.75	165.75	166.7	165.75	603
September 18, 2025	165.83	166.61	166.61	166.61	165.83	2,283
September 17, 2025	165	165.03	165.03	165.03	165	310
September 16, 2025	164.57	164.57	164.57	164.57	164.57	0
September 15, 2025	165	165.39	165.39	165.39	165	6,242
September 12, 2025	163.96	163.54	163.54	164	163.54	174

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