SPDR MSCI Europe Financials UCITS ETF - FNCL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	128.02	128.66	128.66	128.66	127.9	2,922
December 03, 2025	128.5	127.75	127.75	128.68	127.75	847
December 02, 2025	128.1	128.92	128.92	128.92	128.1	330
December 01, 2025	127.96	127.96	127.96	127.96	127.46	672
November 28, 2025	128.38	128.24	128.24	128.38	127.34	4,961
November 27, 2025	128.06	128.06	128.06	128.06	128.06	2
November 26, 2025	126.16	127.34	127.34	127.34	126.16	3,035
November 25, 2025	124.34	125.62	125.62	125.62	124.32	555
November 24, 2025	124.66	123.8	123.8	124.66	123.52	568
November 21, 2025	122	123.36	123.36	123.48	121.8	1,648
November 20, 2025	124.32	123.56	123.56	124.48	123.56	4,227
November 19, 2025	122.54	122.84	122.84	123.56	122.06	1,351
November 18, 2025	123.38	122.84	122.84	123.38	122.32	1,168
November 17, 2025	127.03	125.69	125.69	127.14	125.69	2,342
November 14, 2025	127.82	127.02	127.02	127.82	126.22	1,279
November 13, 2025	130.04	129.36	129.36	130.04	129.36	421
November 12, 2025	129.44	129.74	129.74	129.76	129.44	1,043
November 11, 2025	128.24	128.47	128.47	128.5	128.24	491
November 10, 2025	125.6	126.92	126.92	126.92	125.6	974
November 07, 2025	125.84	124.19	124.19	125.84	124.19	362
November 06, 2025	125.72	125.36	125.36	125.84	125.36	3,617
November 05, 2025	124.2	125.64	125.64	125.64	124.2	1,808
November 04, 2025	123.34	124.94	124.94	124.94	123.34	1,035
November 03, 2025	124.5	124.88	124.88	125	124.5	996
October 31, 2025	125.06	124.66	124.66	125.06	124.14	3,545
October 30, 2025	124.96	125.18	125.18	125.18	124.26	948
October 29, 2025	124.28	125.04	125.04	125.1	124.28	2,497
October 28, 2025	123.92	124.26	124.26	124.26	123.92	246
October 27, 2025	123.82	123.91	123.91	123.99	122.98	1,817
October 24, 2025	122.66	122.64	122.64	122.66	121.72	804
October 23, 2025	122.04	122.12	122.12	122.18	122.04	831
October 22, 2025	121.76	121.9	121.9	122.06	121.76	533
October 21, 2025	121.92	121.62	121.62	121.92	121.61	382
October 20, 2025	120.98	121.28	121.28	121.54	120.94	7,124
October 17, 2025	120.32	120.36	120.36	121.04	119.8	2,005
October 16, 2025	123.08	123.14	123.14	123.32	122.28	2,692
October 15, 2025	123.94	123.34	123.34	124.44	123.34	1,319
October 14, 2025	122.32	123.74	123.74	123.74	122.32	3,688
October 13, 2025	123.5	123.56	123.56	123.96	123.5	1,850
October 10, 2025	124.82	123.24	123.24	124.82	123.24	796
October 09, 2025	124.94	124.26	124.26	125.08	124.26	718
October 08, 2025	124.43	125.68	125.68	125.72	124.43	1,197
October 07, 2025	124.6	124.18	124.18	124.82	124.18	1,601
October 06, 2025	124.56	124.78	124.78	125.17	124.08	25,424
October 03, 2025	125.02	124.98	124.98	125.08	124.65	2,939
October 02, 2025	124.86	124.22	124.22	125.22	124.22	142
October 01, 2025	123.32	124.78	124.78	124.78	123.29	8,465
September 30, 2025	123.86	123.94	123.94	124.26	123.38	1,559
September 29, 2025	123.92	123.54	123.54	124	123.54	3,553
September 26, 2025	122.78	123.92	123.92	123.92	122.78	564
September 25, 2025	122.14	121.84	121.84	122.14	121.6	1,260
September 24, 2025	122.2	122.48	122.48	122.66	121.86	4,046
September 23, 2025	122.44	122.78	122.78	123.04	122.44	4,401
September 22, 2025	122.7	122.44	122.44	122.7	121.8	2,539
September 19, 2025	122.54	122.84	122.84	123	122.5	668
September 18, 2025	122.3	122.54	122.54	122.7	122.2	1,647
September 17, 2025	122.3	121.82	121.82	122.3	121.73	1,419
September 16, 2025	123.6	121.94	121.94	123.8	121.94	3,871
September 15, 2025	124.04	124.4	124.4	124.57	123.99	6,132
September 12, 2025	123.5	123.34	123.34	123.5	122.88	1,047

SPDR MSCI Europe Financials UCITS ETF (FNCL.L) LSE