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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	231.45	233.63	233.63	233.63	231.45	870
October 16, 2025	227.1	227.8	227.8	227.85	227.1	2,954
October 15, 2025	222.05	223.63	223.63	223.63	222.05	648
October 14, 2025	221.95	221.95	221.95	221.95	221.95	0
October 13, 2025	222.1	222.1	222.1	222.1	222.1	0
October 10, 2025	223.15	222.1	222.1	223.15	222.1	96
October 09, 2025	221.43	221.43	221.43	221.43	221.43	0
October 08, 2025	221.1	221.1	221.1	221.1	221.1	0
October 07, 2025	219.25	219.93	219.93	219.93	219.25	3,016
October 06, 2025	218.9	218.4	218.4	218.9	218.4	1,116
October 03, 2025	217.9	218.83	218.83	218.83	217.9	1,595
October 02, 2025	217.9	219.3	219.3	219.3	217.9	1,076
October 01, 2025	218.85	218.03	218.03	218.85	217.9	3,072
September 30, 2025	217.88	218.53	218.53	218.53	217.88	120
September 29, 2025	216	216.95	216	216.95	216	50
September 26, 2025	216.5	216.5	216.5	216.5	216.5	0
September 25, 2025	216.08	216.08	216.08	216.08	216.08	0
September 24, 2025	217.33	216.7	216.7	217.33	216.7	1,060
September 23, 2025	216.88	216.88	216.88	216.88	216.88	1,000
September 22, 2025	216.93	216.93	216.93	216.93	216.93	0
September 19, 2025	220.6	219.85	219.85	220.6	219.85	98
September 18, 2025	219.95	219.95	219.95	219.95	219.95	0
September 17, 2025	220.75	220.75	220.75	220.75	220.75	0
September 16, 2025	220.43	220.43	220.43	220.43	220.43	0
September 15, 2025	224.1	224.1	224.1	224.1	224.1	1,462
September 12, 2025	224.1	224.1	224.1	224.1	224.1	0
September 11, 2025	225.25	225.25	225.25	225.25	225.25	0
September 10, 2025	226.45	224.6	224.6	226.45	224.6	4,172
September 09, 2025	227.45	226.45	226.45	227.45	226.45	94
September 08, 2025	227.88	227.88	227.88	227.88	227.88	0
September 05, 2025	228.45	228.45	228.45	228.45	228.45	0
September 04, 2025	228.85	228.55	228.55	228.85	228.55	4,780
September 03, 2025	227	226.43	226.43	227	226.43	3,881
September 02, 2025	225.82	225.82	225.82	225.82	225.82	1,015
September 01, 2025	227.05	227.05	227.05	227.05	227.05	0
August 29, 2025	227.25	227.25	227.25	227.25	227.25	0
August 28, 2025	228.2	227.18	227.18	228.2	227	1,015
August 27, 2025	227.4	227.4	227.4	227.4	227.4	0
August 26, 2025	226.85	226.85	226.85	226.85	226.85	0
August 22, 2025	229.8	229.8	229.8	229.8	229.8	0
August 21, 2025	230.83	230.83	230.83	230.83	230.83	0
August 20, 2025	231.05	231.05	231.05	231.05	231.05	0
August 19, 2025	226	226	226	226	226	0
August 18, 2025	223	223.48	223.48	223.48	223	2,777
August 15, 2025	223	223	223	223.25	223	90

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