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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	23.66	23.66	23.66	23.78	23.55	6,590
September 05, 2025	23.62	23.59	23.59	23.66	23.54	3,695
September 04, 2025	23.38	23.55	23.55	23.62	23.38	1,457
September 03, 2025	23.51	23.44	23.44	23.51	23.36	11,172
September 02, 2025	23.72	23.51	23.51	23.73	23.51	18,114
September 01, 2025	23.81	23.71	23.71	23.87	23.69	8,628
August 29, 2025	23.65	23.76	23.76	23.97	23.65	2,140
August 28, 2025	23.94	23.83	23.83	24.04	23.77	21,067
August 27, 2025	24.01	23.86	23.86	24.03	23.83	2,539
August 26, 2025	24.04	23.95	23.95	24.18	23.9	6,600
August 22, 2025	24.27	24.4	24.4	24.47	24.22	6,877
August 21, 2025	24.29	24.28	24.28	24.36	24.22	3,046
August 20, 2025	24.15	24.37	24.37	24.37	24.15	3,093
August 19, 2025	24.14	24.24	24.24	24.24	23.92	4,452
August 18, 2025	24.16	23.99	23.99	24.16	23.94	637
August 15, 2025	24	24.05	24.05	24.12	23.96	13,465
August 14, 2025	23.68	23.81	23.81	23.89	23.68	2,904
August 13, 2025	23.72	23.81	23.81	23.9	23.72	44,854
August 12, 2025	23.75	23.73	23.73	23.8	23.67	6,464
August 11, 2025	23.89	23.74	23.74	23.93	23.73	8,473
August 08, 2025	23.96	23.88	23.88	23.98	23.84	7,542
August 07, 2025	23.84	23.92	23.92	24.14	23.81	2,264
August 06, 2025	23.89	23.77	23.77	23.89	23.66	17,923
August 05, 2025	23.83	23.72	23.72	23.83	23.55	4,582
August 04, 2025	23.6	23.62	23.62	23.63	23.28	5,491
August 01, 2025	23.27	23.41	23.41	23.58	23.27	10,463
July 31, 2025	23.89	23.62	23.62	23.89	23.59	10,429
July 30, 2025	23.81	23.82	23.82	24.06	23.81	4,388
July 29, 2025	23.95	23.97	23.97	24.08	23.92	5,980
July 28, 2025	24.28	23.93	23.93	24.56	23.92	4,758
July 25, 2025	24.2	24.24	24.24	24.26	24.03	5,540
July 24, 2025	24.2	24.1	24.1	24.2	24	5,037
July 23, 2025	24.1	23.88	23.88	24.1	23.81	12,248
July 22, 2025	23.77	23.75	23.75	23.77	23.58	6,717
July 21, 2025	23.66	23.68	23.68	23.77	23.6	20,836
July 18, 2025	23.75	23.63	23.63	23.75	23.48	13,427
July 17, 2025	23.71	23.54	23.54	23.71	23.48	21,741
July 16, 2025	23.54	23.53	23.53	23.6	23.38	129,707
July 15, 2025	23.55	23.55	23.55	23.86	23.55	168,111
July 14, 2025	23.66	23.73	23.73	23.73	23.37	7,805
July 11, 2025	23.77	23.67	23.67	23.77	23.55	11,730
July 10, 2025	23.75	23.67	23.67	23.81	23.67	18,222
July 09, 2025	23.58	23.68	23.68	23.68	23.52	18,877
July 08, 2025	23.34	23.52	23.52	23.64	23.34	2,712
July 07, 2025	23.56	23.45	23.45	23.61	23.4	5,366
July 04, 2025	23.55	23.53	23.53	23.61	23.42	7,088
July 03, 2025	23.71	23.59	23.59	23.73	23.57	19,584
July 02, 2025	23.68	23.66	23.66	23.72	23.37	26,969
July 01, 2025	23.55	23.46	23.46	23.55	23.25	4,508
June 30, 2025	23.6	23.37	23.37	23.6	23.31	369
June 27, 2025	23.22	23.35	23.35	23.35	23.18	3,095
June 26, 2025	22.89	23.09	23.09	23.16	22.89	2,541
June 25, 2025	23.25	22.96	22.96	23.26	22.96	4,277
June 24, 2025	23.51	23.16	23.16	23.51	23.15	2,231
June 23, 2025	23.25	23.16	23.16	23.25	23.02	5,238
June 20, 2025	23.21	23.21	23.21	23.29	23.02	5,088
June 19, 2025	23.14	23.02	23.02	23.21	23.02	5,936
June 18, 2025	23.39	23.22	23.22	23.5	23.18	2,535
June 17, 2025	23.39	23.29	23.29	23.48	23.2	8,489
June 16, 2025	23.39	23.46	23.46	23.52	23.34	2,531

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