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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	222.88	222.88	222.88	222.88	222.88	0
August 13, 2025	222.83	222.83	222.83	222.83	222.83	0
August 12, 2025	221.9	221.9	221.9	221.9	221.9	0
August 11, 2025	222.6	222.6	222.6	222.6	222.6	0
August 08, 2025	221.98	221.98	221.98	221.98	221.98	0
August 07, 2025	220.32	221.45	221.45	221.45	220.32	2,547
August 06, 2025	219.45	219.5	219.5	219.5	219.45	456
August 05, 2025	220.15	220.35	220.35	220.35	220.15	34
August 04, 2025	219.28	219.28	219.28	219.28	219.28	0
August 01, 2025	219.7	217.95	217.95	220.4	217.95	736
July 31, 2025	220.1	220.1	220.1	220.1	220.1	221
July 30, 2025	222.55	222.55	222.55	222.55	222.55	0
July 29, 2025	220.75	221.13	221.13	221.13	220.75	70
July 28, 2025	220.15	220.68	220.68	220.68	220.15	1,000
July 25, 2025	222.2	222.45	222.45	222.45	222.2	20
July 24, 2025	223.6	223.6	223.6	223.6	223.6	0
July 23, 2025	224.4	224.4	224.4	224.4	224.4	0
July 22, 2025	222.4	223.68	223.68	223.75	222.4	1,777
July 21, 2025	222.58	222.58	222.58	222.58	222.58	0
July 18, 2025	223.2	223.28	223.28	223.28	222.6	225
July 17, 2025	222.43	222.43	222.43	222.43	222.43	0
July 16, 2025	222.23	222.23	222.23	222.23	222.23	87,400
July 15, 2025	222.82	222.15	222.15	222.82	222.15	26
July 14, 2025	223.45	223.85	223.85	223.85	223.45	8
July 11, 2025	222.55	222.55	222.55	222.55	222.55	0
July 10, 2025	224.24	224.85	224.85	224.85	224.24	158
July 09, 2025	223.05	223.05	223.05	223.05	223.05	0
July 08, 2025	222.68	222.68	222.68	222.68	222.68	0
July 07, 2025	223.4	223.5	223.5	223.5	223.4	597
July 04, 2025	223.65	223.85	223.85	223.85	223.65	380
July 03, 2025	224.08	224.08	224.08	224.08	224.08	0
July 02, 2025	222.05	222.48	222.48	222.59	222.05	527
July 01, 2025	221.35	223.45	223.45	223.45	221.35	110
June 30, 2025	221.9	221.28	221.28	222.15	221.28	25
June 27, 2025	222.27	221.25	221.25	222.27	221.25	284
June 26, 2025	220.4	220.8	220.8	220.8	220.4	1,419
June 25, 2025	223.38	222.1	222.1	223.38	222.1	8,588
June 24, 2025	226.7	226.7	226.7	226.7	226.7	0
June 23, 2025	225.27	226	226	226	225.27	222
June 20, 2025	226.3	226.48	226.48	226.48	226.3	2
June 19, 2025	227.35	227.35	227.35	227.35	227.35	0
June 18, 2025	228.63	228.63	228.63	228.63	228.63	0
June 17, 2025	227.16	228.1	228.1	228.1	227.16	33
June 16, 2025	229.95	229.18	229.18	229.95	229.05	147
June 13, 2025	230.43	230.43	230.43	230.43	230.43	0
June 12, 2025	231.78	231.78	231.78	231.78	231.78	0

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