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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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