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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	380.47	383	383	383	380.47	23,684
November 24, 2025	380.8	380.35	380.35	381.85	380.35	265
November 21, 2025	377.5	378.7	378.7	379.5	377.31	302
November 20, 2025	386.82	384.35	384.35	388.8	384.35	27,052
November 19, 2025	382	381.38	381.38	382.57	381.1	94
November 18, 2025	383.5	381.23	381.23	385.85	380.2	425
November 17, 2025	393.68	390.13	390.13	393.68	390.13	134
November 14, 2025	390.65	392.75	392.75	392.75	388.1	579
November 13, 2025	400.7	394.13	394.13	401.27	394.13	1,555
November 12, 2025	402.45	401.15	401.15	402.45	401.15	979
November 11, 2025	397.47	399.55	399.55	399.77	397.3	268
November 10, 2025	396.95	396.95	396.95	398.09	396.06	2,224
November 07, 2025	394.6	389.78	389.78	394.6	389.02	233
November 06, 2025	396.7	393.8	393.8	398.91	393.25	1,189
November 05, 2025	396.3	400.75	400.75	401.3	396.3	1,654
November 04, 2025	396.85	398.75	398.75	399.95	396.4	2,947
November 03, 2025	402.45	402.75	402.75	403.85	402.45	484
October 31, 2025	402.8	401.78	401.78	402.95	401.78	560
October 30, 2025	402.35	403.23	403.23	404.35	402.2	626
October 29, 2025	404.65	404.35	404.35	405	403.9	2,827
October 28, 2025	404.5	406.08	406.08	406.65	404.5	820
October 27, 2025	407.55	406.8	406.8	407.55	406.3	1,000
October 24, 2025	405.75	405.7	405.7	405.85	405.25	151
October 23, 2025	401.6	402.78	402.78	402.78	401.2	11,885
October 22, 2025	402.5	399.95	399.95	404.9	399.95	410
October 21, 2025	400.75	401.85	401.85	401.85	399.5	731
October 20, 2025	397.45	399.85	399.85	400	397.45	2,266
October 17, 2025	393.57	393.45	393.45	395.95	391.7	1,396
October 16, 2025	397.9	401.35	401.35	401.35	395.95	469
October 15, 2025	399.15	398.08	398.08	399.35	397.6	934
October 14, 2025	395	397.05	397.05	397.05	392.85	442
October 13, 2025	400.2	399.75	399.75	400.2	398.3	1,450
October 10, 2025	403.59	398.2	398.2	403.75	398.2	1,517
October 09, 2025	405.75	404	404	406.35	403.85	1,929
October 08, 2025	403.7	405.8	405.8	405.9	403.65	2,502
October 07, 2025	401.8	400.95	400.95	402.85	400.95	1,490
October 06, 2025	403.4	402.8	402.8	404.6	402.2	4,550
October 03, 2025	405.55	404.03	404.03	405.55	403.76	1,368
October 02, 2025	401.6	403.55	403.55	403.6	401.15	1,834
October 01, 2025	393.98	397.45	397.45	398.25	393.98	4,247
September 30, 2025	391.75	395.48	395.48	395.48	391.2	1,074
September 29, 2025	393.3	392.45	392.45	394.56	392.45	2,171
September 26, 2025	392.05	392.4	392.4	393.5	390.94	2,168
September 25, 2025	390.5	389	389	390.5	386.49	491
September 24, 2025	390.95	391.6	391.6	393.05	390.95	1,427
September 23, 2025	393.84	392.03	392.03	394.3	392.03	1,411
September 22, 2025	390.1	390.3	390.3	390.54	389.75	989
September 19, 2025	389.8	390.05	390.05	390.9	389.8	179
September 18, 2025	390.65	391.4	391.4	392.85	390.51	1,633
September 17, 2025	390.5	387.2	387.2	390.55	387	402
September 16, 2025	390	389.5	389.5	395.26	389.5	2,045
September 15, 2025	396.2	395.25	395.25	396.2	394.39	1,587
September 12, 2025	393.25	392.23	392.23	393.25	391.3	10,037

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