SSGA SPDR ETFS Europe II SPDR MSCI Europe Consumer Dis Ucits ETF

(CDIS)
Sector: n/a
€164.49
€1.11 0.68
Last updated: 12:39:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 €172.30 €173.46 €172.30 €173.11 159
16/07/2024 €173.12 €173.58 €173.12 €173.55 25
15/07/2024 €176.60 €176.60 €174.94 €174.94 51
12/07/2024 €175.40 €178.14 €176.84 €178.14 61
11/07/2024 €175.40 €175.46 €175.27 €175.27 14
10/07/2024 €171.86 €173.44 €171.86 €173.44 3,174
09/07/2024 €171.44 €171.44 €171.08 €171.08 87
08/07/2024 €172.90 €172.90 €172.90 €172.90 117
05/07/2024 €175.58 €175.60 €173.76 €173.86 4,828
04/07/2024 €174.64 €174.64 €174.32 €174.58 690
03/07/2024 €173.76 €174.72 €173.76 €174.11 306
02/07/2024 €171.30 €172.36 €171.30 €172.36 14
01/07/2024 €173.90 €173.90 €173.56 €173.56 56
28/06/2024 €174.04 €174.04 €173.48 €173.48 626
27/06/2024 €176.78 €177.64 €173.90 €174.55 0
26/06/2024 €176.78 €178.58 €175.13 €176.32 0
25/06/2024 €176.78 €178.06 €176.78 €177.83 1,992
24/06/2024 €176.16 €177.44 €176.16 €177.44 536
21/06/2024 €176.00 €176.10 €175.22 €175.52 690
20/06/2024 €175.04 €176.14 €175.04 €176.14 1,246
19/06/2024 €174.26 €174.43 €174.26 €174.43 82
18/06/2024 €175.54 €175.54 €174.40 €174.58 335
17/06/2024 €173.70 €174.80 €173.56 €174.80 341
14/06/2024 €175.78 €175.78 €173.70 €174.23 61
13/06/2024 €177.86 €178.16 €177.45 €177.45 187
12/06/2024 €177.82 €179.68 €177.58 €179.68 391
11/06/2024 €180.50 €180.70 €178.42 €178.42 2,021
10/06/2024 €179.14 €180.10 €179.14 €180.10 1,020
07/06/2024 €181.42 €181.42 €180.40 €181.35 103
06/06/2024 €181.26 €181.84 €181.26 €181.66 3,281
05/06/2024 €179.94 €180.74 €179.94 €180.64 341
04/06/2024 €178.96 €179.94 €178.78 €178.78 62
03/06/2024 €177.62 €179.66 €177.62 €178.90 158
31/05/2024 €176.94 €178.28 €176.94 €178.28 4,001
30/05/2024 €177.14 €178.92 €169.58 €178.44 5,682
29/05/2024 €177.36 €177.40 €176.64 €176.64 2,434
28/05/2024 €180.98 €180.98 €178.58 €178.86 2,302
27/05/2024 €179.42 €181.04 €179.42 €179.61 2,967