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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	162.62	163.98	163.98	163.98	162.62	1,106
September 10, 2025	162.68	162.5	162.5	162.68	162.4	5,066
September 09, 2025	162.68	162.43	162.43	162.68	162.43	120
September 08, 2025	162.12	162.46	162.46	162.46	162.12	34
September 05, 2025	161.3	161.56	161.56	162.14	161.02	204
September 04, 2025	161.16	161.16	161.16	161.16	161.16	0
September 03, 2025	160.7	161.96	161.96	162.94	160.7	4,365
September 02, 2025	160.8	160.43	160.43	160.8	160.43	105
September 01, 2025	161.35	161.35	161.35	161.35	161.35	0
August 29, 2025	163.38	161.86	161.86	163.38	161.86	1,046
August 28, 2025	163.73	163.73	163.73	163.73	163.73	0
August 27, 2025	163.08	162.61	162.61	163.08	162.61	381
August 26, 2025	161.49	161.49	161.49	161.49	161.49	0
August 22, 2025	162.6	163.46	163.46	163.76	162.6	676
August 21, 2025	160.72	160.99	160.99	160.99	160.72	29
August 20, 2025	162.42	162.36	162.36	162.42	162.36	118
August 19, 2025	161.74	162.26	162.26	162.26	161.74	1,790
August 18, 2025	158.53	159.1	159.1	159.1	158.53	4,933
August 15, 2025	159.54	159.48	159.48	159.54	159.48	134
August 14, 2025	158.37	159.42	159.42	159.42	158.37	7,600
August 13, 2025	158.71	158.71	158.71	158.71	158.71	0
August 12, 2025	155.96	156.7	156.7	156.7	155.47	1,611
August 11, 2025	156.7	156.14	156.14	156.7	156.14	3,408
August 08, 2025	157.88	157.87	157.87	157.88	157.87	496
August 07, 2025	156.78	157.62	157.62	157.62	156.78	3,523
August 06, 2025	155.7	155.95	155.95	155.95	155.7	22
August 05, 2025	156.22	155.92	155.92	156.22	155.92	448
August 04, 2025	155.96	155.76	155.76	156.04	155.62	745
August 01, 2025	156.52	155.23	155.23	156.56	154.71	7,142
July 31, 2025	159.98	158.5	158.5	159.98	158.48	192
July 30, 2025	162.68	162.68	162.68	162.68	162.68	0
July 29, 2025	165.5	164.18	164.18	165.5	164.18	98
July 28, 2025	165.11	165.11	165.11	165.11	165.11	0

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