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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.95	23.74	23.74	23.95	23.72	7,503
January 12, 2026	24.01	23.95	23.95	24.04	23.88	9,383
January 09, 2026	24.09	24.02	24.02	24.09	23.94	5,316
January 08, 2026	24.06	24.02	24.02	24.06	23.93	30,660
January 07, 2026	23.96	24.01	24.01	24.08	23.9	28,688
January 06, 2026	23.89	23.89	23.89	23.97	23.8	2,899
January 05, 2026	24.04	23.88	23.88	24.06	23.75	1,193
January 02, 2026	23.65	23.95	23.95	24.07	23.65	6,325
December 31, 2025	24.1	23.92	23.92	24.1	23.9	2,722
December 30, 2025	23.93	24.04	24.04	24.05	23.72	7,169
December 29, 2025	23.81	23.78	23.78	23.89	23.76	8,079
December 24, 2025	23.96	23.81	23.81	24.25	23.77	11,101
December 23, 2025	23.78	23.8	23.8	23.83	23.78	1,949
December 22, 2025	23.89	23.8	23.8	23.89	23.65	16,132
December 19, 2025	23.75	23.83	23.83	23.85	23.65	7,885
December 18, 2025	23.7	23.77	23.77	23.78	23.65	7,924
December 17, 2025	23.81	23.69	23.69	23.81	23.68	7,275
December 16, 2025	23.7	23.62	23.62	23.86	23.62	6,967
December 15, 2025	23.69	23.65	23.65	23.69	23.52	4,975
December 12, 2025	23.57	23.56	23.56	23.7	23.53	7,572
December 11, 2025	23.34	23.45	23.45	23.52	23.34	7,726
December 10, 2025	23.36	23.27	23.27	23.52	23.25	5,089
December 09, 2025	23.51	23.47	23.47	23.51	23.41	10,825
December 08, 2025	23.51	23.4	23.4	23.53	23.37	28,031
December 05, 2025	23.42	23.48	23.48	23.56	23.42	25,954
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

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