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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	387.5	386.58	386.58	387.5	385.63	345
August 15, 2025	388.55	386.6	386.6	388.55	385.6	1,534
August 14, 2025	385.65	387.6	387.6	387.6	385.65	1,170
August 13, 2025	386.22	383.6	383.6	386.25	383.6	202
August 12, 2025	381.99	384.75	384.75	384.75	381.65	1,233
August 11, 2025	381.45	379.7	379.7	381.45	379.7	673
August 08, 2025	383.55	382.98	382.98	384	382.93	224
August 07, 2025	380.4	382.7	382.7	383.3	380.4	1,249
August 06, 2025	382.74	379.75	379.75	382.74	378.65	1,427
August 05, 2025	382.1	379.75	379.75	383.25	379.75	1,762
August 04, 2025	376.65	379.55	379.55	379.85	376.65	211
August 01, 2025	378	374.55	374.55	378	373.2	25
July 31, 2025	390.26	386.65	386.65	392	386.65	1,637
July 30, 2025	388.46	387.3	387.3	389.67	387.3	1,070
July 29, 2025	387.7	387.25	387.25	389.78	386.4	1,251
July 28, 2025	393.05	383.88	383.88	393.05	383.88	429
July 25, 2025	389.6	386.8	386.8	389.6	385.65	11
July 24, 2025	391.18	388.2	388.2	391.2	388.2	207
July 23, 2025	385.15	388.05	388.05	388.1	385.15	606
July 22, 2025	383.9	381	381	383.9	381	77
July 21, 2025	387.3	386.58	386.58	387.3	386.1	165
July 18, 2025	390.58	387.15	387.15	390.58	387.05	1,313
July 17, 2025	382.65	387.7	387.7	387.7	382.65	962
July 16, 2025	378.9	376.8	376.8	379.85	376.8	6,099
July 15, 2025	382.2	379.85	379.85	382.2	379.85	5,319
July 14, 2025	379.35	380.33	380.33	380.7	379.35	214
July 11, 2025	382.3	381.63	381.63	383	381.63	263
July 10, 2025	384.75	384.13	384.13	385.25	384	92
July 09, 2025	380	382.2	382.2	383	380	182
July 08, 2025	378.25	378.18	378.18	378.26	377.5	11
July 07, 2025	375	378.03	378.03	378.03	374.6	52
July 04, 2025	375.27	374.08	374.08	375.27	373.25	389
July 03, 2025	375.83	376.13	376.13	377.13	374.77	466
July 02, 2025	373.06	374.13	374.13	374.5	373.06	1,229
July 01, 2025	378.6	372.65	372.65	378.6	372.19	2,059
June 30, 2025	382.4	378.6	378.6	382.4	378.4	3,628
June 27, 2025	376.45	380.65	380.65	380.65	376.45	875
June 26, 2025	372.65	373.5	373.5	373.55	371.8	3,569
June 25, 2025	370	370.08	370.08	370.08	369.9	67
June 24, 2025	371.6	370.13	370.13	371.65	369.91	256
June 23, 2025	366.4	365.53	365.53	367.4	364.2	23,686
June 20, 2025	369.15	367.65	367.65	370	367.65	287
June 19, 2025	369.05	366.2	366.2	369.15	366.2	586
June 18, 2025	372.55	370.33	370.33	372.55	369.82	266
June 17, 2025	371.82	372.4	372.4	372.75	371.1	327
June 16, 2025	373.25	375.2	375.2	375.4	373.25	390
June 13, 2025	370.46	371.6	371.6	372.3	370.46	967
June 12, 2025	371.8	374.4	374.4	374.85	371.8	376
June 11, 2025	376.86	375.35	375.35	377.45	374.8	1,639
June 10, 2025	378.2	375.95	375.95	378.88	375.95	641
June 09, 2025	378.26	377.95	377.95	378.3	376.81	4,926
June 06, 2025	378.75	379.4	379.4	379.75	378.75	6,945
June 05, 2025	379.75	380.53	380.53	381.31	379.75	1,237
June 04, 2025	379.76	379.75	379.75	380.8	377.82	1,706
June 03, 2025	373.72	376.05	376.05	376.2	373.35	511
June 02, 2025	374.07	374.05	374.05	374.2	371.1	1,062
May 30, 2025	374.8	374.7	374.7	378.16	374.35	5,221
May 29, 2025	379.65	375.85	375.85	379.65	375.4	473
May 28, 2025	379.95	377.68	377.68	381.19	377.68	902
May 27, 2025	376.45	378.73	378.73	379.58	376.45	1,341

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