SSGA SPDR ETFS Europe I SPDR S&P PAN Asia Dividend UCITS ETF
(ASDV)
Sector: n/a
Historic Prices - up to 10 years
17/01/2025
|
$45.00
|
$45.10
|
$44.53
|
$45.10
|
0
|
16/01/2025
|
$45.00
|
$45.00
|
$44.69
|
$44.63
|
26
|
15/01/2025
|
$44.18
|
$44.63
|
$44.18
|
$44.63
|
690
|
14/01/2025
|
$43.81
|
$44.71
|
$43.70
|
$43.67
|
0
|
13/01/2025
|
$43.81
|
$43.68
|
$43.67
|
$43.67
|
934
|
10/01/2025
|
$43.81
|
$43.81
|
$43.80
|
$43.81
|
458
|
09/01/2025
|
$44.59
|
$44.81
|
$44.53
|
$44.81
|
2
|
08/01/2025
|
$44.52
|
$44.59
|
$44.44
|
$44.59
|
63
|
07/01/2025
|
$45.23
|
$45.23
|
$45.07
|
$45.07
|
5
|
06/01/2025
|
$45.45
|
$45.50
|
$45.36
|
$45.49
|
245
|
03/01/2025
|
$45.18
|
$45.18
|
$45.09
|
$45.08
|
665
|
02/01/2025
|
$45.18
|
$45.18
|
$44.88
|
$45.10
|
62
|
01/01/2025
|
$45.37
|
$45.46
|
$45.24
|
$45.35
|
0
|
31/12/2024
|
$45.37
|
$45.46
|
$45.24
|
$45.35
|
0
|
30/12/2024
|
$45.37
|
$45.74
|
$45.14
|
$45.35
|
2,676
|
27/12/2024
|
$45.88
|
$46.16
|
$45.79
|
$45.78
|
6,074
|
26/12/2024
|
$45.32
|
$45.69
|
$44.46
|
$45.69
|
2
|
25/12/2024
|
$45.32
|
$45.69
|
$44.46
|
$45.69
|
2
|
24/12/2024
|
$45.32
|
$45.69
|
$44.46
|
$45.69
|
2
|
23/12/2024
|
$45.32
|
$45.32
|
$45.14
|
$45.19
|
17,937
|
20/12/2024
|
$45.04
|
$45.19
|
$45.10
|
$45.19
|
0
|
19/12/2024
|
$45.04
|
$45.04
|
$44.92
|
$44.92
|
5,215
|
18/12/2024
|
$45.77
|
$45.77
|
$45.48
|
$45.55
|
2,638
|
17/12/2024
|
$45.42
|
$45.52
|
$45.38
|
$45.51
|
686
|
16/12/2024
|
$45.81
|
$45.82
|
$45.53
|
$45.53
|
0
|
13/12/2024
|
$45.81
|
$45.99
|
$45.74
|
$45.74
|
33
|
12/12/2024
|
$46.47
|
$46.70
|
$46.24
|
$46.24
|
0
|
11/12/2024
|
$46.47
|
$46.50
|
$46.36
|
$46.35
|
1
|
10/12/2024
|
$46.47
|
$46.47
|
$46.35
|
$46.47
|
212
|
09/12/2024
|
$46.80
|
$47.54
|
$46.80
|
$47.54
|
26
|
06/12/2024
|
$46.37
|
$46.51
|
$45.57
|
$46.29
|
0
|
05/12/2024
|
$46.37
|
$46.44
|
$46.37
|
$46.44
|
21
|
04/12/2024
|
$46.26
|
$46.27
|
$46.02
|
$46.10
|
3,034
|
03/12/2024
|
$45.90
|
$47.08
|
$45.69
|
$46.44
|
0
|
02/12/2024
|
$45.90
|
$46.02
|
$45.87
|
$45.95
|
659
|
29/11/2024
|
$45.60
|
$45.99
|
$45.50
|
$45.93
|
0
|
28/11/2024
|
$45.60
|
$45.60
|
$45.60
|
$45.60
|
25
|
27/11/2024
|
$45.61
|
$47.60
|
$45.16
|
$45.83
|
0
|
26/11/2024
|
$45.61
|
$45.61
|
$45.42
|
$45.42
|
77
|
25/11/2024
|
$45.34
|
$45.68
|
$45.34
|
$45.63
|
312
|
22/11/2024
|
$45.23
|
$45.43
|
$45.23
|
$45.69
|
436
|
21/11/2024
|
$45.66
|
$45.69
|
$45.66
|
$45.69
|
4
|
20/11/2024
|
$45.71
|
$45.71
|
$45.50
|
$45.50
|
2,678
|
19/11/2024
|
$44.96
|
$45.88
|
$45.25
|
$45.76
|
0
|
18/11/2024
|
$44.96
|
$45.59
|
$45.38
|
$45.47
|
1
|
15/11/2024
|
$44.96
|
$45.10
|
$44.96
|
$45.40
|
20
|
14/11/2024
|
$45.30
|
$45.40
|
$44.86
|
$45.40
|
2,764
|
13/11/2024
|
$46.56
|
$46.12
|
$45.06
|
$45.54
|
0
|
12/11/2024
|
$46.56
|
$46.26
|
$45.65
|
$45.65
|
1
|
11/11/2024
|
$46.56
|
$46.58
|
$46.48
|
$46.48
|
5,231
|
08/11/2024
|
$47.01
|
$47.01
|
$46.50
|
$46.49
|
2,221
|
07/11/2024
|
$47.20
|
$47.49
|
$47.20
|
$47.49
|
500
|
06/11/2024
|
$46.78
|
$46.78
|
$46.35
|
$46.37
|
5,528
|
05/11/2024
|
$46.61
|
$47.07
|
$46.61
|
$47.06
|
270
|
04/11/2024
|
$46.18
|
$46.60
|
$46.18
|
$46.52
|
1,001
|
01/11/2024
|
$46.19
|
$46.37
|
$46.11
|
$46.37
|
655
|
31/10/2024
|
$46.56
|
$46.37
|
$45.80
|
$45.94
|
0
|
30/10/2024
|
$46.56
|
$46.56
|
$46.31
|
$46.31
|
1
|
29/10/2024
|
$46.83
|
$47.18
|
$46.27
|
$46.67
|
0
|
28/10/2024
|
$46.83
|
$46.96
|
$46.70
|
$46.96
|
553
|
25/10/2024
|
$46.67
|
$47.16
|
$46.94
|
$46.94
|
50
|
24/10/2024
|
$46.67
|
$47.52
|
$46.64
|
$46.83
|
1,037
|
23/10/2024
|
$47.13
|
$47.13
|
$46.83
|
$46.83
|
170
|
22/10/2024
|
$47.84
|
$47.36
|
$47.19
|
$47.35
|
4
|
21/10/2024
|
$47.84
|
$47.84
|
$47.27
|
$47.26
|
6
|
18/10/2024
|
$47.61
|
$47.96
|
$47.61
|
$47.90
|
839
|
17/10/2024
|
$47.36
|
$47.43
|
$47.36
|
$47.42
|
332
|
16/10/2024
|
$47.68
|
$48.06
|
$47.65
|
$47.92
|
1,055
|
15/10/2024
|
$47.93
|
$47.93
|
$47.55
|
$47.55
|
10
|
14/10/2024
|
$48.36
|
$48.54
|
$48.23
|
$48.42
|
4,629
|
11/10/2024
|
$47.87
|
$48.34
|
$47.43
|
$48.29
|
11,229
|
10/10/2024
|
$48.20
|
$48.20
|
$48.00
|
$48.17
|
300
|
09/10/2024
|
$47.63
|
$48.04
|
$47.63
|
$48.03
|
267
|
08/10/2024
|
$48.43
|
$48.59
|
$48.43
|
$48.59
|
22
|
07/10/2024
|
$50.18
|
$50.18
|
$49.99
|
$50.14
|
2,105
|
04/10/2024
|
$49.31
|
$49.86
|
$49.76
|
$49.76
|
300
|
03/10/2024
|
$49.31
|
$49.40
|
$49.31
|
$49.40
|
236
|
02/10/2024
|
$49.64
|
$49.82
|
$49.63
|
$49.63
|
3,176
|
01/10/2024
|
$48.80
|
$48.80
|
$48.33
|
$48.49
|
1,140
|
30/09/2024
|
$49.50
|
$49.50
|
$48.59
|
$48.59
|
29
|
27/09/2024
|
$48.79
|
$48.80
|
$48.74
|
$48.74
|
9,434
|
26/09/2024
|
$48.00
|
$48.44
|
$48.00
|
$48.44
|
60
|
25/09/2024
|
$46.76
|
$47.00
|
$46.76
|
$46.92
|
35
|
24/09/2024
|
$46.22
|
$47.01
|
$46.22
|
$47.01
|
1
|
23/09/2024
|
$45.64
|
$45.93
|
$45.64
|
$45.92
|
153
|
20/09/2024
|
$45.24
|
$45.74
|
$45.35
|
$45.43
|
0
|
19/09/2024
|
$45.24
|
$45.54
|
$45.49
|
$45.53
|
1
|
18/09/2024
|
$45.24
|
$45.22
|
$44.50
|
$44.92
|
0
|
17/09/2024
|
$45.24
|
$45.25
|
$45.22
|
$45.22
|
315
|
16/09/2024
|
$45.06
|
$45.06
|
$44.89
|
$44.89
|
313
|
13/09/2024
|
$44.62
|
$44.83
|
$44.62
|
$44.40
|
262
|
12/09/2024
|
$44.45
|
$44.58
|
$44.40
|
$44.03
|
4
|
11/09/2024
|
$43.80
|
$44.03
|
$43.80
|
$44.14
|
401
|
10/09/2024
|
$44.61
|
$44.61
|
$44.14
|
$44.14
|
142
|
09/09/2024
|
$44.58
|
$44.62
|
$44.43
|
$44.58
|
602
|
06/09/2024
|
$45.03
|
$45.03
|
$44.52
|
$44.52
|
2,334
|
05/09/2024
|
$45.15
|
$45.15
|
$44.97
|
$44.97
|
20
|
04/09/2024
|
$44.59
|
$44.88
|
$44.59
|
$44.88
|
400
|
03/09/2024
|
$45.04
|
$45.44
|
$45.03
|
$45.09
|
501
|
02/09/2024
|
$45.64
|
$45.64
|
$45.42
|
$45.54
|
659
|
30/08/2024
|
$46.05
|
$46.18
|
$45.56
|
$45.56
|
30
|
29/08/2024
|
$46.00
|
$45.99
|
$45.56
|
$45.81
|
0
|
28/08/2024
|
$46.00
|
$46.00
|
$45.85
|
$45.85
|
75
|
27/08/2024
|
$46.00
|
$46.12
|
$45.99
|
$45.99
|
20
|
26/08/2024
|
$45.14
|
$45.14
|
$45.01
|
$45.01
|
2,318
|
23/08/2024
|
$45.14
|
$45.14
|
$45.01
|
$45.01
|
2,318
|
22/08/2024
|
$45.14
|
$45.14
|
$45.01
|
$45.01
|
2,318
|
21/08/2024
|
$45.16
|
$45.35
|
$45.16
|
$45.35
|
2,312
|
20/08/2024
|
$45.32
|
$45.32
|
$45.06
|
$45.06
|
1,000
|
19/08/2024
|
$44.75
|
$45.41
|
$45.18
|
$45.40
|
28
|
16/08/2024
|
$44.75
|
$44.97
|
$44.73
|
$44.74
|
2,781
|
15/08/2024
|
$44.27
|
$45.04
|
$43.60
|
$44.69
|
0
|
14/08/2024
|
$44.27
|
$44.54
|
$44.16
|
$44.16
|
10,031
|
13/08/2024
|
$43.42
|
$44.61
|
$43.62
|
$44.15
|
0
|
12/08/2024
|
$43.42
|
$43.70
|
$43.62
|
$43.62
|
0
|
09/08/2024
|
$43.42
|
$43.43
|
$43.31
|
$43.31
|
746
|
08/08/2024
|
$42.00
|
$43.55
|
$42.59
|
$43.49
|
0
|
07/08/2024
|
$42.00
|
$43.12
|
$43.02
|
$43.02
|
101
|
06/08/2024
|
$42.00
|
$42.20
|
$41.90
|
$41.90
|
5,829
|
05/08/2024
|
$41.73
|
$43.04
|
$40.09
|
$42.12
|
33
|
02/08/2024
|
$45.16
|
$44.49
|
$42.30
|
$42.82
|
0
|
01/08/2024
|
$45.16
|
$45.18
|
$44.49
|
$44.49
|
903
|
31/07/2024
|
$44.33
|
$45.20
|
$45.18
|
$45.19
|
5
|
30/07/2024
|
$44.33
|
$44.45
|
$44.27
|
$44.42
|
54
|
29/07/2024
|
$44.84
|
$44.84
|
$44.51
|
$44.51
|
44
|
26/07/2024
|
$45.38
|
$45.79
|
$44.25
|
$44.65
|
0
|
25/07/2024
|
$45.38
|
$44.65
|
$44.60
|
$44.65
|
0
|
24/07/2024
|
$45.38
|
$45.31
|
$44.65
|
$45.05
|
0
|
23/07/2024
|
$45.38
|
$45.38
|
$45.31
|
$45.31
|
50
|
22/07/2024
|
$45.19
|
$45.49
|
$45.19
|
$45.49
|
16
|
19/07/2024
|
$45.30
|
$45.35
|
$45.30
|
$45.31
|
1,264
|
18/07/2024
|
$46.16
|
$46.33
|
$45.49
|
$45.94
|
0
|