SPDR MSCI Europe Consumer Staples UCITS ETF - CSTP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	227.8	227.8	227.8	227.8	227.8	27
January 13, 2026	227.28	227.28	227.28	227.28	227.28	0
January 12, 2026	226.5	226.5	226.5	226.5	226.5	0
January 09, 2026	225.16	225.85	225.85	225.85	225.16	4,071
January 08, 2026	221.15	222.45	222.45	222.6	221	16
January 07, 2026	223.95	221.58	221.58	223.95	221	1,061
January 06, 2026	225.5	225.5	225.5	225.5	225.5	0
January 05, 2026	225.15	224.63	224.63	225.15	224.63	4
January 02, 2026	226.67	227.5	227.5	227.7	226.67	582
December 31, 2025	227.75	227.75	227.75	227.75	227.75	2,126
December 30, 2025	228.3	228.3	228.3	228.3	228.3	0
December 29, 2025	226.5	226.5	226.5	226.5	226.5	656
December 24, 2025	225.95	225.95	225.95	225.95	225.95	0
December 23, 2025	225.9	225.9	225.9	225.9	225.9	0
December 22, 2025	226.39	226.55	226.55	226.55	226.39	60
December 19, 2025	229.07	229.07	229.07	229.07	229.07	0
December 18, 2025	229.65	230.28	230.28	230.47	229.65	2,971
December 17, 2025	227.85	229.15	229.15	229.15	227.8	739
December 16, 2025	226.95	227.15	227.15	227.15	226.95	2,959
December 15, 2025	227.63	227.63	227.63	227.63	227.63	0
December 12, 2025	225.85	225.85	225.85	225.85	225.85	0
December 11, 2025	225.6	227.28	227.28	227.4	225.6	83
December 10, 2025	225.63	225.63	225.63	225.63	225.63	0
December 09, 2025	224.45	225.18	225.18	225.3	224.45	2,795
December 08, 2025	226	224.75	224.75	226.4	224.75	92
December 05, 2025	226.55	226.7	226.55	226.7	226.55	2
December 04, 2025	226.9	227.13	227.13	227.13	226.9	1
December 03, 2025	227.5	227.27	227.27	227.5	227.27	1,473
December 02, 2025	230.15	227.77	227.77	230.15	227.77	480
December 01, 2025	230.15	230.23	230.23	230.23	230.15	992
November 28, 2025	229.15	229.38	229.38	229.38	229.15	0
November 27, 2025	229.13	229.13	229.13	229.13	229.13	0
November 26, 2025	228.46	228.38	228.38	228.6	228	1,006
November 25, 2025	227.12	228.33	228.33	228.33	227.12	1,952
November 24, 2025	230.4	227.48	227.48	230.4	227.48	48
November 21, 2025	228.85	228.7	228.7	228.85	228.7	100
November 20, 2025	224.55	224.55	224.55	224.55	224.55	101
November 19, 2025	224.53	224.53	224.53	224.53	224.53	0
November 18, 2025	225.4	224.58	224.58	225.4	224.58	43
November 17, 2025	227.83	226.95	226.95	227.83	226.95	100
November 14, 2025	228.15	227.4	227.4	228.15	227.4	26
November 13, 2025	230.1	230.2	230.2	230.2	230.1	26
November 12, 2025	229.5	231.63	231.63	231.63	229.5	8,065
November 11, 2025	229.5	231.63	231.63	231.63	229.5	2
November 10, 2025	227.52	228.9	228.9	228.9	227.52	2,904
November 07, 2025	227.52	227.83	227.83	227.83	227.52	10
November 06, 2025	226.77	226.85	226.85	226.85	226.77	1,817
November 05, 2025	227.85	227.85	227.85	227.85	227.85	0
November 04, 2025	226.5	226.5	226.5	226.5	226.5	0
November 03, 2025	224.85	224.85	224.85	224.85	224.85	0
October 31, 2025	223.65	224.55	224.55	224.55	223.65	104
October 30, 2025	224.8	224.8	224.8	224.8	224.8	0
October 29, 2025	225.98	225.98	225.98	225.98	225.98	2,658
October 28, 2025	228.38	228.38	228.38	228.38	228.38	0
October 27, 2025	229.45	229.73	229.73	229.73	229.45	277
October 24, 2025	230.05	229.88	229.88	230.05	229.88	36
October 23, 2025	231.7	230.75	230.75	231.7	230.67	685
October 22, 2025	231.33	231.33	231.33	231.33	231.33	0
October 21, 2025	232.28	232.28	232.28	232.28	232.28	0
October 20, 2025	231.45	233.33	233.33	233.33	231.45	10,898

SPDR MSCI Europe Consumer Staples UCITS ETF (CSTP.L) LSE