SPDR Bloomberg Euro Corporate Bond UCITS ETF - EUCO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	53.47	53.47	53.47	53.47	53.47	41,232
August 15, 2025	53.46	53.46	53.46	53.46	53.46	0
August 14, 2025	53.67	53.6	53.6	53.67	53.6	2
August 13, 2025	53.56	53.56	53.56	53.56	53.56	32,100
August 12, 2025	53.46	53.52	53.52	53.52	53.46	190,100
August 11, 2025	53.52	53.51	53.51	53.53	53.51	15,284
August 08, 2025	53.53	53.53	53.53	53.53	53.53	8,992
August 07, 2025	53.6	53.6	53.6	53.6	53.6	2,700
August 06, 2025	53.59	53.59	53.59	53.59	53.59	1,353
August 05, 2025	53.61	53.61	53.61	53.61	53.61	680
August 04, 2025	53.58	53.58	53.58	53.58	53.58	343
August 01, 2025	54.38	54.24	53.37	54.38	54.24	7
July 31, 2025	54.38	54.35	54.35	54.38	54.35	22,400
July 30, 2025	54.33	54.33	54.33	54.33	54.33	2,000
July 29, 2025	54.39	54.39	54.39	54.39	54.39	0
July 28, 2025	54.36	54.36	54.36	54.36	54.36	2,580
July 25, 2025	54.29	54.29	54.29	54.29	54.29	0
July 24, 2025	54.49	54.31	54.31	54.49	54.31	24
July 23, 2025	54.49	54.49	54.49	54.49	54.49	0
July 22, 2025	54.43	54.46	54.46	54.46	54.43	3,500
July 21, 2025	54.4	54.4	54.4	54.4	54.4	0
July 18, 2025	54.26	54.25	54.25	54.26	54.25	3,000
July 17, 2025	54.3	54.3	54.3	54.3	54.3	0
July 16, 2025	54.21	54.24	54.24	54.24	54.21	18
July 15, 2025	54.2	54.2	54.2	54.2	54.2	0
July 14, 2025	54.06	54.19	54.19	54.19	54.06	40,683
July 11, 2025	54.13	54.13	54.13	54.13	54.13	0
July 10, 2025	54.21	54.21	54.21	54.21	54.21	17,000
July 09, 2025	54.14	54.29	54.29	54.29	54.14	17,005
July 08, 2025	54.25	54.25	54.25	54.25	54.25	0
July 07, 2025	54.33	54.29	54.29	54.33	54.29	35
July 04, 2025	54.38	54.37	54.37	54.38	54.37	45
July 03, 2025	54.36	54.34	54.34	54.36	54.34	22
July 02, 2025	54.2	54.21	54.21	54.23	54.2	3,038
July 01, 2025	54.24	54.24	54.24	54.24	54.24	72
June 30, 2025	54.13	54.01	54.01	54.13	54.01	169,276
June 27, 2025	54.13	54.13	54.13	54.13	54.13	41,800
June 26, 2025	54.27	54.1	54.1	54.27	54.1	3,801
June 25, 2025	54.11	54.09	54.09	54.11	54.09	3,438
June 24, 2025	54.12	54.12	54.12	54.12	54.12	0
June 23, 2025	53.98	54.06	54.06	54.06	53.98	2,210
June 20, 2025	54.03	54.03	54.03	54.03	54.03	0
June 19, 2025	54.12	54	54	54.12	54	530
June 18, 2025	54.06	54.05	54.05	54.08	54.05	7,363
June 17, 2025	54.09	54.03	54.03	54.09	54.01	919
June 16, 2025	53.87	54.08	54.08	54.08	53.87	22,040
June 13, 2025	53.92	53.92	53.92	53.92	53.92	2,100
June 12, 2025	54.11	54.13	54.13	54.13	54.11	1,720
June 11, 2025	54.06	54.05	54.05	54.06	54.05	437
June 10, 2025	54.04	54.05	54.05	54.07	54.04	110
June 09, 2025	53.96	53.96	53.96	53.96	53.96	0
June 06, 2025	53.93	53.93	53.93	53.93	53.93	0
June 05, 2025	53.84	53.84	53.84	53.84	53.84	0
June 04, 2025	54.02	54	54	54.02	54	442
June 03, 2025	54.03	54.03	54.03	54.03	54.03	0
June 02, 2025	53.94	53.94	53.94	53.94	53.94	0
May 30, 2025	53.93	53.93	53.93	53.93	53.93	97,500
May 29, 2025	53.97	53.97	53.97	53.97	53.97	0
May 28, 2025	53.86	53.85	53.85	53.86	53.83	556
May 27, 2025	53.86	53.88	53.88	53.88	53.86	404

SPDR Bloomberg Euro Corporate Bond UCITS ETF (EUCO.L) LSE