SSGA SPDR ETFS Europe II SPDR MSCI Europe Consumer Dis Ucits ETF
(CDIS)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
€178.40
|
€178.40
|
€178.14
|
€178.14
|
61
|
|
16/01/2025
|
€177.98
|
€178.72
|
€176.30
|
€171.40
|
1,539
|
|
15/01/2025
|
€171.94
|
€171.94
|
€171.40
|
€171.40
|
1,356
|
|
14/01/2025
|
€171.52
|
€171.52
|
€170.38
|
€170.38
|
185
|
|
13/01/2025
|
€170.28
|
€170.28
|
€169.75
|
€169.75
|
30
|
|
10/01/2025
|
€171.60
|
€171.60
|
€170.87
|
€170.87
|
8
|
|
09/01/2025
|
€172.34
|
€172.19
|
€169.77
|
€171.87
|
0
|
|
08/01/2025
|
€172.34
|
€172.34
|
€170.60
|
€171.14
|
1,026
|
|
07/01/2025
|
€171.62
|
€173.17
|
€168.81
|
€172.65
|
0
|
|
06/01/2025
|
€171.62
|
€172.08
|
€171.62
|
€171.97
|
772
|
|
03/01/2025
|
€169.14
|
€169.14
|
€168.58
|
€168.66
|
132
|
|
02/01/2025
|
€170.22
|
€173.81
|
€169.71
|
€172.22
|
0
|
|
01/01/2025
|
€170.22
|
€172.42
|
€170.22
|
€172.42
|
11
|
|
31/12/2024
|
€170.22
|
€172.42
|
€170.22
|
€172.42
|
11
|
|
30/12/2024
|
€171.50
|
€172.46
|
€170.76
|
€171.22
|
0
|
|
27/12/2024
|
€171.50
|
€172.16
|
€171.28
|
€172.16
|
7,193
|
|
26/12/2024
|
€170.52
|
€171.57
|
€171.29
|
€171.57
|
322
|
|
25/12/2024
|
€170.52
|
€171.57
|
€171.29
|
€171.57
|
322
|
|
24/12/2024
|
€170.52
|
€171.57
|
€171.29
|
€171.57
|
322
|
|
23/12/2024
|
€170.52
|
€170.80
|
€170.44
|
€170.80
|
89
|
|
20/12/2024
|
€172.16
|
€172.07
|
€172.04
|
€172.07
|
2,086
|
|
19/12/2024
|
€172.16
|
€172.46
|
€170.90
|
€171.10
|
1,046
|
|
18/12/2024
|
€173.74
|
€173.74
|
€173.12
|
€173.55
|
863
|
|
17/12/2024
|
€173.86
|
€173.86
|
€173.25
|
€173.25
|
843
|
|
16/12/2024
|
€173.28
|
€173.28
|
€172.81
|
€172.81
|
2,979
|
|
13/12/2024
|
€175.28
|
€175.86
|
€174.49
|
€174.49
|
1,778
|
|
12/12/2024
|
€175.70
|
€175.84
|
€174.86
|
€175.35
|
13,402
|
|
11/12/2024
|
€173.50
|
€175.60
|
€173.50
|
€175.48
|
123,696
|
|
10/12/2024
|
€175.44
|
€175.76
|
€174.89
|
€174.89
|
131,219
|
|
09/12/2024
|
€173.36
|
€176.14
|
€173.36
|
€176.14
|
105
|
|
06/12/2024
|
€173.22
|
€174.38
|
€173.22
|
€174.38
|
265
|
|
05/12/2024
|
€170.70
|
€171.51
|
€170.70
|
€171.51
|
31
|
|
04/12/2024
|
€170.04
|
€170.38
|
€169.80
|
€170.38
|
788
|
|
03/12/2024
|
€169.54
|
€169.54
|
€169.00
|
€169.00
|
7
|
|
02/12/2024
|
€164.84
|
€167.74
|
€164.84
|
€167.64
|
10,389
|
|
29/11/2024
|
€163.68
|
€165.00
|
€163.68
|
€165.00
|
829
|
|
28/11/2024
|
€164.14
|
€164.48
|
€163.78
|
€163.78
|
1,242
|
|
27/11/2024
|
€164.30
|
€164.30
|
€163.06
|
€163.79
|
599
|
|
26/11/2024
|
€165.08
|
€165.08
|
€164.72
|
€164.98
|
86
|
|
25/11/2024
|
€164.90
|
€165.56
|
€164.16
|
€165.43
|
226
|
|
22/11/2024
|
€162.64
|
€163.60
|
€162.64
|
€161.32
|
40
|
|
21/11/2024
|
€159.96
|
€161.32
|
€159.96
|
€161.32
|
21,284
|
|
20/11/2024
|
€163.24
|
€163.24
|
€161.48
|
€161.48
|
2,437
|
|
19/11/2024
|
€161.22
|
€162.12
|
€161.14
|
€162.12
|
183
|
|
18/11/2024
|
€164.30
|
€164.30
|
€163.71
|
€163.81
|
19,051
|
|
15/11/2024
|
€163.80
|
€164.76
|
€163.60
|
€164.30
|
254,874
|
|
14/11/2024
|
€161.88
|
€164.30
|
€161.62
|
€164.30
|
1,878
|
|
13/11/2024
|
€161.60
|
€162.26
|
€161.60
|
€161.94
|
17,019
|
|
12/11/2024
|
€161.94
|
€161.94
|
€161.94
|
€161.94
|
154
|
|
11/11/2024
|
€166.80
|
€166.80
|
€166.22
|
€166.28
|
602
|
|
08/11/2024
|
€166.64
|
€166.64
|
€165.22
|
€165.22
|
826
|
|
07/11/2024
|
€169.32
|
€170.84
|
€165.72
|
€168.86
|
0
|
|
06/11/2024
|
€169.32
|
€169.68
|
€165.53
|
€165.53
|
2,668
|
|
05/11/2024
|
€167.40
|
€167.40
|
€166.72
|
€167.19
|
234
|
|
04/11/2024
|
€169.22
|
€169.22
|
€167.70
|
€167.70
|
533
|
|
01/11/2024
|
€168.38
|
€168.38
|
€168.38
|
€168.38
|
46
|
|
31/10/2024
|
€167.14
|
€167.14
|
€167.14
|
€167.14
|
209
|
|
30/10/2024
|
€170.00
|
€170.00
|
€169.24
|
€171.48
|
91
|
|
29/10/2024
|
€172.80
|
€172.80
|
€171.46
|
€171.48
|
391
|
|
28/10/2024
|
€172.18
|
€173.38
|
€172.16
|
€172.26
|
8,907
|
|
25/10/2024
|
€170.58
|
€171.78
|
€170.32
|
€171.50
|
2,743
|
|
24/10/2024
|
€172.14
|
€172.28
|
€171.46
|
€169.66
|
63
|
|
23/10/2024
|
€169.24
|
€170.08
|
€169.24
|
€169.66
|
1,289
|
|
22/10/2024
|
€169.46
|
€169.78
|
€169.46
|
€169.78
|
28
|
|
21/10/2024
|
€170.86
|
€170.86
|
€169.24
|
€169.24
|
92
|
|
18/10/2024
|
€171.72
|
€172.08
|
€171.06
|
€171.06
|
3,578
|
|
17/10/2024
|
€168.72
|
€170.10
|
€168.72
|
€169.71
|
9,947
|
|
16/10/2024
|
€168.52
|
€168.72
|
€168.36
|
€168.72
|
479
|
|
15/10/2024
|
€170.60
|
€170.60
|
€170.13
|
€170.13
|
82
|
|
14/10/2024
|
€171.42
|
€171.42
|
€171.33
|
€171.33
|
28
|
|
11/10/2024
|
€171.10
|
€172.00
|
€170.96
|
€172.00
|
169
|
|
10/10/2024
|
€171.14
|
€171.46
|
€171.14
|
€171.45
|
43
|
|
09/10/2024
|
€171.52
|
€172.56
|
€171.20
|
€172.18
|
1,027
|
|
08/10/2024
|
€173.08
|
€173.03
|
€168.20
|
€170.98
|
0
|
|
07/10/2024
|
€173.08
|
€173.86
|
€171.80
|
€173.86
|
1,025
|
|
04/10/2024
|
€171.32
|
€172.25
|
€171.10
|
€172.25
|
13,269
|
|
03/10/2024
|
€171.08
|
€171.32
|
€170.94
|
€171.29
|
82
|
|
02/10/2024
|
€173.80
|
€173.80
|
€172.85
|
€173.12
|
894
|
|
01/10/2024
|
€174.04
|
€175.60
|
€172.72
|
€172.72
|
924
|
|
30/09/2024
|
€176.82
|
€176.82
|
€175.42
|
€175.42
|
58
|
|
27/09/2024
|
€178.32
|
€179.32
|
€178.20
|
€179.32
|
173
|
|
26/09/2024
|
€173.66
|
€175.62
|
€173.66
|
€175.42
|
549
|
|
25/09/2024
|
€165.86
|
€168.12
|
€165.86
|
€167.84
|
2,972
|
|
24/09/2024
|
€168.12
|
€168.12
|
€167.84
|
€167.84
|
524
|
|
23/09/2024
|
€162.08
|
€164.64
|
€162.08
|
€164.64
|
2,432
|
|
20/09/2024
|
€164.28
|
€164.28
|
€163.20
|
€163.22
|
168
|
|
19/09/2024
|
€167.56
|
€167.56
|
€167.51
|
€167.51
|
14
|
|
18/09/2024
|
€164.96
|
€164.96
|
€163.80
|
€163.93
|
4,823
|
|
17/09/2024
|
€165.06
|
€165.36
|
€165.02
|
€165.14
|
202
|
|
16/09/2024
|
€163.70
|
€164.11
|
€163.15
|
€163.28
|
12,301
|
|
13/09/2024
|
€163.70
|
€164.24
|
€163.70
|
€162.73
|
143,751
|
|
12/09/2024
|
€162.98
|
€162.98
|
€162.73
|
€161.85
|
561
|
|
11/09/2024
|
€161.88
|
€161.98
|
€161.14
|
€161.45
|
448
|
|
10/09/2024
|
€162.62
|
€163.08
|
€161.45
|
€161.45
|
176
|
|
09/09/2024
|
€163.24
|
€163.65
|
€163.24
|
€163.65
|
26
|
|
06/09/2024
|
€164.58
|
€164.98
|
€163.14
|
€163.14
|
131
|
|
05/09/2024
|
€167.40
|
€167.50
|
€165.56
|
€165.76
|
133,955
|
|
04/09/2024
|
€169.22
|
€169.22
|
€167.70
|
€167.70
|
8,342
|
|
03/09/2024
|
€172.80
|
€173.15
|
€171.44
|
€171.44
|
9,542
|
|
02/09/2024
|
€173.24
|
€173.68
|
€161.42
|
€173.13
|
0
|
|
30/08/2024
|
€173.24
|
€173.24
|
€173.13
|
€173.13
|
70
|
|
29/08/2024
|
€172.14
|
€172.92
|
€172.10
|
€172.92
|
205
|
|
28/08/2024
|
€171.96
|
€172.06
|
€171.17
|
€171.17
|
23,287
|
|
27/08/2024
|
€172.86
|
€172.86
|
€172.04
|
€172.04
|
25
|
|
26/08/2024
|
€170.14
|
€174.99
|
€160.88
|
€171.83
|
0
|
|
23/08/2024
|
€170.14
|
€174.99
|
€160.88
|
€171.83
|
0
|
|
22/08/2024
|
€170.14
|
€174.99
|
€160.88
|
€171.83
|
0
|
|
21/08/2024
|
€170.14
|
€171.36
|
€170.14
|
€171.36
|
93
|
|
20/08/2024
|
€170.16
|
€170.16
|
€170.09
|
€170.09
|
33
|
|
19/08/2024
|
€169.20
|
€170.04
|
€169.20
|
€170.04
|
40
|
|
16/08/2024
|
€164.48
|
€168.65
|
€159.29
|
€167.60
|
0
|
|
15/08/2024
|
€164.48
|
€167.87
|
€158.03
|
€167.24
|
0
|
|
14/08/2024
|
€164.48
|
€164.68
|
€164.34
|
€164.45
|
216
|
|
13/08/2024
|
€162.48
|
€162.48
|
€161.86
|
€162.32
|
253
|
|
12/08/2024
|
€162.68
|
€162.68
|
€161.48
|
€161.65
|
82
|
|
09/08/2024
|
€161.68
|
€162.18
|
€161.68
|
€161.80
|
137,673
|
|
08/08/2024
|
€159.56
|
€161.24
|
€159.54
|
€161.24
|
2,803
|
|
07/08/2024
|
€159.00
|
€161.07
|
€159.00
|
€161.07
|
12,000
|
|
06/08/2024
|
€159.34
|
€159.34
|
€158.56
|
€158.84
|
141,329
|
|
05/08/2024
|
€159.42
|
€159.76
|
€156.88
|
€159.76
|
758
|
|
02/08/2024
|
€162.90
|
€162.90
|
€162.46
|
€162.46
|
97
|
|
01/08/2024
|
€167.10
|
€168.12
|
€166.00
|
€166.27
|
1,281
|
|
31/07/2024
|
€168.88
|
€169.64
|
€168.36
|
€168.36
|
214
|
|
30/07/2024
|
€168.38
|
€169.08
|
€168.38
|
€168.72
|
752
|
|
29/07/2024
|
€168.12
|
€168.12
|
€167.87
|
€167.87
|
48
|
|
26/07/2024
|
€169.56
|
€169.56
|
€169.56
|
€167.59
|
278
|
|
25/07/2024
|
€167.00
|
€167.59
|
€166.22
|
€167.59
|
283
|
|
24/07/2024
|
€169.38
|
€169.82
|
€169.22
|
€169.82
|
3,056
|
|
23/07/2024
|
€172.58
|
€172.58
|
€172.31
|
€172.31
|
33
|
|
22/07/2024
|
€172.38
|
€172.64
|
€172.38
|
€172.64
|
20
|
|
19/07/2024
|
€171.22
|
€171.22
|
€170.78
|
€170.78
|
199
|
|
18/07/2024
|
€173.98
|
€174.42
|
€173.41
|
€173.41
|
186
|