SPDR MSCI Europe Industrials UCITS ETF - NDUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	443.15	445.68	445.68	446.12	441.96	4,224
February 19, 2026	443.05	441.18	441.18	443.05	439.42	2,266
February 18, 2026	440.1	444.35	444.35	444.95	440.1	1,805
February 17, 2026	434.19	436.38	436.38	436.38	430.75	7,018
February 16, 2026	438.55	436.85	436.85	439.75	436.4	2,684
February 13, 2026	435.65	437.35	437.35	440.05	433.05	1,748
February 12, 2026	443.75	432.03	432.03	443.75	432	4,482
February 11, 2026	433.67	435.75	435.75	438.85	432.5	431
February 10, 2026	436.56	433.8	433.8	436.56	433.8	3,140
February 09, 2026	431.7	436.45	436.45	436.45	430.65	2,260
February 06, 2026	423.85	429.7	429.7	429.7	423.77	1,207
February 05, 2026	425.3	423.7	423.7	427.01	421.29	1,917
February 04, 2026	432.25	427	427	433.65	427	2,096
February 03, 2026	433.75	431.03	431.03	435.1	427.85	1,682
February 02, 2026	422.6	429.05	429.05	430	420.45	595
January 30, 2026	420.55	425.75	425.75	427.2	420.55	621
January 29, 2026	427.79	424.75	424.75	430.45	423.15	49,235
January 28, 2026	427.34	423.55	423.55	427.65	422.25	3,312
January 27, 2026	426.71	426.25	426.25	426.85	425.31	2,659
January 26, 2026	426.15	424.6	424.6	426.15	423.76	3,711
January 23, 2026	425.26	426.2	426.2	426.2	424.2	8,348
January 22, 2026	426.45	424.95	424.95	428.9	423.95	2,165
January 21, 2026	422.75	423.3	423.3	424.7	419.75	4,501
January 20, 2026	419.95	423.75	423.75	424.2	418.25	2,837
January 19, 2026	430	426.43	426.43	430	426.43	6,132
January 16, 2026	431.8	432.55	432.55	432.55	430.9	8,058
January 15, 2026	427.2	430.4	430.4	430.92	427.2	11,603
January 14, 2026	430.05	426.1	426.1	430.05	425.3	7,892
January 13, 2026	429.65	429.35	429.35	429.7	426.35	4,179
January 12, 2026	426.5	429.1	429.1	429.5	426.5	1,240
January 09, 2026	424.5	427.3	427.3	427.3	423.95	2,391
January 08, 2026	427.55	423.28	423.28	427.55	423	40,543
January 07, 2026	423.7	427.4	427.4	427.4	422.25	747
January 06, 2026	419.15	419	419	419.35	416.71	1,939
January 05, 2026	413.6	417.65	417.65	417.95	413.15	2,023
January 02, 2026	403.45	406.85	406.85	406.85	403.45	2,707
December 31, 2025	402.11	399.88	399.88	402.11	399.88	77
December 30, 2025	399.8	403.28	403.28	403.3	399.8	280
December 29, 2025	398.95	400.15	400.15	400.7	398.65	345
December 24, 2025	400.93	400.13	400.13	400.93	400.13	17
December 23, 2025	401.15	400.55	400.55	401.3	399.52	183
December 22, 2025	401.95	401	401	402.35	400.25	1,246
December 19, 2025	399.75	401.1	401.1	402.3	399.3	5,240
December 18, 2025	393.9	399.55	399.55	400.05	393.9	4,846
December 17, 2025	397.6	392.93	392.93	397.6	392.93	149
December 16, 2025	398.19	397.3	397.3	398.19	395.8	2,572
December 15, 2025	398.3	400.85	400.85	400.85	398.3	41,540
December 12, 2025	400.85	397.15	397.15	401.62	397.15	261
December 11, 2025	397.49	398.33	398.33	399.1	397.3	232
December 10, 2025	395.17	395.15	395.15	395.95	394.1	3,259
December 09, 2025	398.6	395.55	395.55	398.6	395.55	2,185
December 08, 2025	395.45	396.05	396.05	396.88	395.45	2,077
December 05, 2025	395.8	394.4	394.4	396.5	394	837
December 04, 2025	391.76	393.9	393.9	394.4	391.76	4,836
December 03, 2025	388.5	389.27	389.27	389.55	388.49	2,318
December 02, 2025	385.75	386.8	386.8	387.85	385.75	754
December 01, 2025	390.3	385.8	385.8	390.3	385.25	505
November 28, 2025	390.1	390.55	390.55	391.1	389.8	227
November 27, 2025	388.83	389.25	389.25	389.9	388.64	388
November 26, 2025	386.4	387.15	387.15	387.15	384.75	783

SPDR MSCI Europe Industrials UCITS ETF (NDUS.L) LSE