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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.53	23.51	23.51	23.59	23.48	12,700
December 03, 2025	23.77	23.46	23.46	23.86	23.46	11,150
December 02, 2025	23.8	23.73	23.73	23.89	23.72	10,188
December 01, 2025	23.83	23.75	23.75	23.92	23.68	5,003
November 28, 2025	23.54	23.73	23.73	23.82	23.54	4,555
November 27, 2025	23.67	23.7	23.7	23.77	23.56	2,952
November 26, 2025	23.68	23.69	23.69	23.71	23.58	5,201
November 25, 2025	23.47	23.6	23.6	23.63	23.35	12,120
November 24, 2025	23.63	23.47	23.47	23.63	23.38	18,677
November 21, 2025	23.36	23.38	23.38	23.41	23.18	21,310
November 20, 2025	23.46	23.34	23.34	23.48	23.28	8,191
November 19, 2025	23.29	23.29	23.29	23.45	23.17	4,023
November 18, 2025	23.44	23.26	23.26	23.44	23.22	6,005
November 17, 2025	23.72	23.58	23.58	23.72	23.54	7,386
November 14, 2025	23.99	23.76	23.76	23.99	23.7	14,345
November 13, 2025	24.06	23.98	23.98	24.13	23.94	12,429
November 12, 2025	23.98	23.92	23.92	23.98	23.67	9,399
November 11, 2025	23.69	23.77	23.77	23.78	23.55	19,871
November 10, 2025	23.5	23.56	23.56	23.58	23.44	13,254
November 07, 2025	23.5	23.35	23.35	23.62	23.31	25,617
November 06, 2025	23.6	23.52	23.52	23.72	23.48	40,916
November 05, 2025	23.59	23.67	23.67	23.73	23.44	13,398
November 04, 2025	23.4	23.59	23.59	23.59	23.29	20,314
November 03, 2025	23.58	23.51	23.51	23.68	23.43	25,211
October 31, 2025	23.7	23.53	23.53	23.73	23.51	36,833
October 30, 2025	23.88	23.68	23.68	23.88	23.59	19,466
October 29, 2025	23.78	23.73	23.73	23.83	23.72	11,405
October 28, 2025	23.73	23.8	23.8	23.82	23.58	9,971
October 27, 2025	23.91	23.72	23.72	23.91	23.62	21,675
October 24, 2025	23.7	23.81	23.81	23.93	23.55	30,685
October 23, 2025	23.55	23.68	23.68	23.69	23.54	12,357
October 22, 2025	23.7	23.57	23.57	23.7	23.51	6,422
October 21, 2025	23.44	23.52	23.52	23.54	23.44	22,919
October 20, 2025	23.29	23.41	23.41	23.42	23.19	9,510
October 17, 2025	23.26	23.34	23.34	23.38	23.15	16,655
October 16, 2025	23.3	23.39	23.39	23.39	23.17	16,998
October 15, 2025	23.46	23.27	23.27	23.51	23.27	4,980
October 14, 2025	23.2	23.35	23.35	23.37	23.09	40,858
October 13, 2025	23.27	23.21	23.21	23.35	23.13	7,991
October 10, 2025	23.39	23.2	23.2	23.42	23.2	16,182
October 09, 2025	23.25	23.3	23.3	23.38	23.25	5,553
October 08, 2025	23.11	23.17	23.17	23.26	23.03	12,290
October 07, 2025	23.14	23.13	23.13	23.22	23.04	23,033
October 06, 2025	23.24	23.16	23.16	23.36	22.98	2,555
October 03, 2025	23.32	23.29	23.29	23.35	23.19	51,621
October 02, 2025	23.3	23.24	23.24	23.42	23.19	21,733
October 01, 2025	23.11	23.19	23.19	23.26	23.01	11,130
September 30, 2025	23	23.06	23.06	23.13	22.91	18,251
September 29, 2025	23.02	23.02	23.02	23.12	22.94	16,501
September 26, 2025	22.87	22.97	22.97	23	22.78	43,621
September 25, 2025	22.93	22.84	22.84	22.93	22.84	30,669
September 24, 2025	22.96	22.91	22.91	22.98	22.86	10,313
September 23, 2025	22.92	22.92	22.92	23.08	22.77	15,196
September 22, 2025	22.79	22.83	22.83	22.9	22.73	55,367
September 19, 2025	23.6	23.55	23.55	23.7	23.43	80,474
September 18, 2025	23.53	23.5	23.5	23.66	23.36	9,111
September 17, 2025	23.49	23.44	23.44	23.64	23.38	16,068
September 16, 2025	23.62	23.46	23.46	23.72	23.45	10,221
September 15, 2025	23.64	23.65	23.65	23.76	23.61	11,558
September 12, 2025	23.63	23.62	23.62	23.65	23.59	4,028

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