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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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