SPDR MSCI Europe Communication Services UCITS ETF - TELE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	77.22	77.16	77.16	77.4	77.16	17,826
September 25, 2025	76.49	76.9	76.9	76.9	76.49	1,564
September 24, 2025	77.15	76.7	76.7	77.15	76.7	4,120
September 23, 2025	77.28	77.08	77.08	77.28	77.08	706
September 22, 2025	78.53	77.29	77.29	78.53	77.29	1,243
September 19, 2025	78.43	78.01	78.01	78.53	78.01	358
September 18, 2025	78.07	78.54	78.54	78.54	78.07	98
September 17, 2025	78.02	77.74	77.74	78.29	77.74	333
September 16, 2025	77.89	77.89	77.89	77.89	77.89	0
September 15, 2025	78.97	78.97	78.97	79.03	78.93	996
September 12, 2025	78.96	79	79	79	78.96	138
September 11, 2025	79.38	78.76	78.76	79.38	78.76	96
September 10, 2025	79.87	79.11	79.11	79.87	79.11	283
September 09, 2025	79.7	80	80	80	79.7	410
September 08, 2025	79.36	79.36	79.36	79.36	79.36	0
September 05, 2025	80.02	79.75	79.75	80.02	79.75	289
September 04, 2025	79.93	79.93	79.93	79.93	79.93	0
September 03, 2025	78.8	78.8	78.8	78.8	78.8	0
September 02, 2025	78.93	78.93	78.93	78.93	78.93	4,312
September 01, 2025	79.19	79.19	79.19	79.19	79.19	0
August 29, 2025	78.95	78.95	78.95	78.95	78.95	0
August 28, 2025	79.44	79.44	79.44	79.44	79.44	0
August 27, 2025	80.02	80.3	80.3	80.3	80.02	308
August 26, 2025	80.2	79.93	79.93	80.2	79.93	444
August 22, 2025	80.27	80.27	80.27	80.27	80.27	0
August 21, 2025	80.11	80.11	80.11	80.11	80.11	0
August 20, 2025	80.73	80.67	80.67	80.74	80.67	332
August 19, 2025	80.79	80.7	80.7	80.79	80.7	14
August 18, 2025	80.32	80.56	80.56	80.56	80.32	5,003
August 15, 2025	79.56	80.24	80.24	80.24	79.56	538
August 14, 2025	79.47	79.47	79.47	79.47	79.47	0
August 13, 2025	78.77	78.61	78.61	78.77	78.61	10,944
August 12, 2025	78.25	78.25	78.25	78.25	78.25	0
August 11, 2025	78.56	78.58	78.58	78.58	78.56	6
August 08, 2025	78.52	78.29	78.29	78.52	78.11	23,199
August 07, 2025	78.17	78.05	78.05	78.17	77.63	5,700
August 06, 2025	78.46	78.44	78.44	78.52	78.36	293,003
August 05, 2025	78.9	78.41	78.41	78.9	78.41	21
August 04, 2025	78.27	78.94	78.94	78.94	78.27	518
August 01, 2025	77.44	77.69	77.69	77.69	77.44	120
July 31, 2025	78.96	78.25	78.25	78.96	78.09	1,107
July 30, 2025	78	78.56	78.56	78.56	78	40
July 29, 2025	79.12	78.35	78.35	79.12	78.23	3,373
July 28, 2025	80.45	79.36	79.36	80.45	79.36	106
July 25, 2025	80.3	80.44	80.44	80.44	80.3	14
July 24, 2025	79.8	80.56	80.56	80.62	79.68	3,960
July 23, 2025	79.22	78.79	78.79	79.22	78.79	156
July 22, 2025	79.28	79.19	79.19	79.28	79.19	220
July 21, 2025	78.95	78.95	78.95	78.95	78.95	0
July 18, 2025	79.35	78.96	78.96	79.35	78.96	94
July 17, 2025	79.44	79.44	79.44	79.44	79.06	235,622
July 16, 2025	78.95	79.08	79.08	79.08	78.95	330,644
July 15, 2025	78.62	78.82	78.82	78.82	78.62	47,700
July 14, 2025	79.28	79.28	79.28	79.28	79.28	0
July 11, 2025	79.23	78.79	78.79	79.25	78.79	915
July 10, 2025	80.06	79.32	79.32	80.06	79.32	218
July 09, 2025	79.75	79.94	79.94	79.94	79.75	534
July 08, 2025	79.88	79.88	79.88	79.88	79.88	0
July 07, 2025	80.03	80.03	80.03	80.03	80.03	0
July 04, 2025	79.85	79.85	79.85	79.85	79.85	0

SPDR MSCI Europe Communication Services UCITS ETF (TELE.L) LSE