SPDR S&P Euro Dividend Aristocrats UCITS ETF - EUDI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	26.38	26.36	26.34	26.43	26.25	14,938
September 26, 2025	26.2	26.33	26.33	26.36	26.16	8,652
September 25, 2025	26.19	26.11	26.11	26.23	26.11	23,232
September 24, 2025	26.24	26.26	26.26	26.28	26.18	42,729
September 23, 2025	26.28	26.3	26.3	26.4	26.28	29,576
September 22, 2025	26.13	26.17	26.17	26.23	26.07	12,788
September 19, 2025	27.07	27	27	27.17	27	165,682
September 18, 2025	27.1	27.03	27.03	27.13	26.99	2,149
September 17, 2025	27.01	27.02	27.02	27.08	26.94	133,565
September 16, 2025	27.18	27.02	27.02	27.27	27.02	10,731
September 15, 2025	27.44	27.34	27.34	27.5	27.33	3,727
September 12, 2025	27.28	27.31	27.31	27.44	27.2	7,040
September 11, 2025	27.14	27.2	27.2	27.27	27.14	3,096
September 10, 2025	27.29	27.12	27.12	27.29	27.12	11,343
September 09, 2025	27.31	27.25	27.25	27.41	27.25	8,964
September 08, 2025	27.25	27.27	27.27	27.27	27.14	11,597
September 05, 2025	27.25	27.18	27.18	27.25	27.12	4,615
September 04, 2025	27.02	27.18	27.18	27.23	27.02	70,374
September 03, 2025	27.07	27	27	27.07	26.9	13,238
September 02, 2025	27.22	27	27	27.25	26.99	28,313
September 01, 2025	27.49	27.42	27.42	27.53	27.38	4,527
August 29, 2025	27.6	27.46	27.46	27.6	27.42	684
August 28, 2025	27.76	27.59	27.59	27.82	27.56	6,935
August 27, 2025	27.76	27.69	27.69	27.8	27.65	1,131
August 26, 2025	27.84	27.69	27.69	28.01	27.66	23,824
August 22, 2025	28.05	28.18	28.18	28.24	28.04	6,466
August 21, 2025	28.09	28.06	28.06	28.11	27.97	1,458
August 20, 2025	28.03	28.14	28.14	28.16	28.02	2,205
August 19, 2025	28	28.06	28.06	28.07	27.83	9,738
August 18, 2025	28	27.78	27.78	28	27.77	3,004
August 15, 2025	27.88	27.86	27.86	27.91	27.84	4,264
August 14, 2025	27.66	27.68	27.68	27.75	27.61	61,064
August 13, 2025	27.59	27.59	27.59	27.63	27.53	34,969
August 12, 2025	27.52	27.45	27.45	27.53	27.44	21,974
August 11, 2025	27.8	27.46	27.46	27.8	27.43	12,421
August 08, 2025	27.56	27.54	27.54	27.57	27.5	4,382
August 07, 2025	27.26	27.57	27.57	27.62	27.26	12,341
August 06, 2025	27.31	27.25	27.25	27.33	27.22	18,512
August 05, 2025	27.4	27.24	27.24	27.4	27.18	7,199
August 04, 2025	26.96	27.13	27.13	27.15	26.96	10,490
August 01, 2025	27.04	26.87	26.87	27.06	26.87	3,079
July 31, 2025	27.54	27.35	27.35	27.69	27.3	63,046
July 30, 2025	27.67	27.58	27.58	27.74	27.57	4,371
July 29, 2025	27.67	27.72	27.72	27.8	27.65	53,480
July 28, 2025	28.14	27.6	27.6	28.14	27.59	12,982
July 25, 2025	27.64	27.76	27.76	27.76	27.58	418
July 24, 2025	27.72	27.7	27.7	27.76	27.64	898
July 23, 2025	27.65	27.61	27.61	27.68	27.58	1,003
July 22, 2025	27.26	27.31	27.31	27.4	27.18	11,222
July 21, 2025	27.47	27.29	27.29	27.47	27.24	1,974
July 18, 2025	27.34	27.24	27.24	27.34	27.19	1,631
July 17, 2025	27.18	27.22	27.22	27.25	27.16	104,237
July 16, 2025	27.15	27.07	27.07	27.2	27.07	2,739
July 15, 2025	27.32	27.16	27.16	27.99	27.16	1,598
July 14, 2025	27.31	27.31	27.31	27.31	27.12	5,271
July 11, 2025	27.44	27.28	27.28	27.44	27.26	2,515
July 10, 2025	27.58	27.49	27.49	27.65	27.46	1,766
July 09, 2025	27.36	27.46	27.46	27.48	27.28	1,864
July 08, 2025	27.26	27.26	27.26	27.28	27.1	18,474
July 07, 2025	27.28	27.22	27.22	27.28	27.2	5,405

SPDR S&P Euro Dividend Aristocrats UCITS ETF (EUDI.L) LSE