SSGA SPDR ETFS Europe II SPDR MSCI Europe Ucits ETF

(ERO)
Sector: n/a
25,715.00p
85.00p 0.33
Last updated: 11:57:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 25,300.00p 26,005.00p 25,112.50p 25,405.00p 0
21/11/2024 25,300.00p 25,412.50p 25,132.50p 25,260.00p 0
20/11/2024 25,300.00p 25,300.00p 25,260.00p 25,260.00p 100
19/11/2024 25,415.00p 25,430.00p 25,360.00p 25,360.00p 8
18/11/2024 25,415.00p 25,470.00p 25,415.00p 25,470.00p 3,470
15/11/2024 25,440.00p 25,440.00p 25,410.00p 25,532.50p 8
14/11/2024 25,960.00p 25,602.50p 25,207.50p 25,532.50p 0
13/11/2024 25,960.00p 25,737.50p 24,762.50p 25,207.50p 0
12/11/2024 25,960.00p 25,657.50p 25,240.00p 25,267.50p 0
11/11/2024 25,960.00p 26,090.00p 25,102.50p 25,657.50p 0
08/11/2024 25,960.00p 25,702.50p 25,370.00p 25,405.00p 0
07/11/2024 25,960.00p 26,067.50p 25,035.00p 25,657.50p 0
06/11/2024 25,960.00p 26,442.50p 25,302.50p 25,522.50p 0
05/11/2024 25,960.00p 25,857.50p 25,797.93p 25,857.50p 52
04/11/2024 25,960.00p 26,105.00p 25,880.00p 25,947.50p 0
01/11/2024 25,960.00p 25,960.00p 25,922.50p 25,922.50p 7
31/10/2024 25,725.00p 25,775.00p 25,725.00p 25,775.00p 2
30/10/2024 25,995.00p 25,995.00p 25,852.50p 26,047.50p 3
29/10/2024 26,365.00p 26,387.50p 25,985.00p 26,047.50p 0
28/10/2024 26,365.00p 26,370.00p 26,300.00p 26,300.00p 23
25/10/2024 26,290.00p 26,265.00p 26,135.00p 26,222.50p 0
24/10/2024 26,290.00p 26,760.00p 25,945.00p 26,117.50p 0
23/10/2024 26,290.00p 26,695.00p 25,665.00p 26,117.50p 0
22/10/2024 26,290.00p 26,810.00p 26,115.00p 26,247.50p 0
21/10/2024 26,290.00p 26,952.50p 25,892.50p 26,312.50p 0
18/10/2024 26,290.00p 26,520.00p 25,717.50p 26,457.50p 0
17/10/2024 26,290.00p 26,907.50p 25,807.50p 26,447.50p 0
16/10/2024 26,290.00p 26,330.00p 26,290.00p 26,330.00p 86
15/10/2024 26,340.00p 26,345.00p 26,300.00p 26,300.00p 18
14/10/2024 26,445.00p 26,982.50p 25,942.50p 26,550.00p 0
11/10/2024 26,490.00p 26,490.00p 26,445.00p 26,445.00p 4
10/10/2024 26,295.00p 26,887.50p 25,830.00p 26,300.00p 0
09/10/2024 26,295.00p 26,400.00p 26,197.50p 26,342.50p 0
08/10/2024 26,295.00p 26,372.50p 26,152.50p 26,197.50p 0
07/10/2024 26,295.00p 26,870.00p 25,827.50p 26,372.50p 0
04/10/2024 26,295.00p 26,295.00p 26,245.00p 26,260.00p 430
03/10/2024 26,360.00p 26,360.00p 26,220.00p 26,220.00p 389
02/10/2024 26,315.00p 26,315.00p 26,235.00p 26,292.50p 37
01/10/2024 26,295.00p 26,297.50p 26,295.00p 26,297.50p 7
30/09/2024 26,330.00p 26,667.50p 26,085.00p 26,340.00p 0
27/09/2024 26,330.00p 26,667.50p 26,650.00p 26,667.50p 37
26/09/2024 26,330.00p 26,500.00p 26,370.00p 26,500.00p 1
25/09/2024 26,330.00p 26,330.00p 26,102.50p 26,225.00p 0
24/09/2024 26,330.00p 26,267.50p 25,992.50p 26,177.50p 0
23/09/2024 26,330.00p 26,590.00p 25,550.00p 25,992.50p 0
20/09/2024 26,330.00p 26,500.00p 26,030.00p 26,067.50p 0
19/09/2024 26,330.00p 26,600.00p 26,192.50p 26,222.50p 0
18/09/2024 26,330.00p 26,435.00p 26,152.50p 26,222.50p 0
17/09/2024 26,330.00p 26,435.00p 26,415.00p 26,435.00p 1
16/09/2024 26,330.00p 26,330.00p 26,252.50p 26,252.50p 56
13/09/2024 26,180.00p 26,650.00p 26,075.00p 26,137.50p 0
12/09/2024 26,180.00p 26,180.00p 26,120.00p 25,992.50p 186
11/09/2024 26,590.00p 26,412.50p 25,720.00p 25,992.50p 0
10/09/2024 26,590.00p 26,095.00p 25,850.00p 25,922.50p 0
09/09/2024 26,590.00p 26,092.50p 25,810.00p 26,067.50p 0
06/09/2024 26,590.00p 26,325.00p 25,485.00p 25,810.00p 0
05/09/2024 26,590.00p 26,257.50p 26,072.50p 26,127.50p 0
04/09/2024 26,590.00p 26,700.00p 25,677.50p 26,200.00p 0
03/09/2024 26,590.00p 26,590.00p 26,495.00p 26,520.00p 49
02/09/2024 26,650.00p 26,710.00p 26,650.00p 26,700.00p 36
30/08/2024 26,765.00p 26,765.00p 26,680.00p 26,700.00p 57
29/08/2024 26,670.00p 26,752.50p 26,500.00p 26,720.00p 0
28/08/2024 26,670.00p 26,575.00p 26,457.50p 26,572.50p 0
27/08/2024 26,670.00p 26,670.00p 26,485.00p 26,485.00p 2
26/08/2024 26,395.00p 26,980.00p 26,010.00p 26,497.50p 0
23/08/2024 26,395.00p 26,980.00p 26,010.00p 26,497.50p 0
22/08/2024 26,395.00p 26,980.00p 26,010.00p 26,497.50p 0
21/08/2024 26,395.00p 26,547.50p 26,410.00p 26,515.00p 0
20/08/2024 26,395.00p 26,460.00p 26,440.00p 26,440.00p 0
19/08/2024 26,395.00p 26,860.00p 26,315.00p 26,395.00p 0
16/08/2024 26,395.00p 26,912.50p 26,035.00p 26,395.00p 0
15/08/2024 26,395.00p 26,395.00p 26,375.00p 26,375.00p 5
14/08/2024 25,860.00p 26,362.50p 25,705.00p 26,170.00p 0
13/08/2024 25,860.00p 26,190.00p 25,365.00p 25,927.50p 0
12/08/2024 25,860.00p 25,965.00p 25,775.00p 25,810.00p 0
09/08/2024 25,860.00p 25,860.00p 25,827.50p 25,827.50p 36
08/08/2024 25,615.00p 26,170.00p 25,135.00p 25,740.00p 0
07/08/2024 25,615.00p 25,830.00p 25,605.00p 25,762.50p 2
06/08/2024 25,325.00p 25,367.50p 25,325.00p 25,367.50p 1
05/08/2024 26,050.00p 25,622.50p 24,545.00p 25,285.00p 0
02/08/2024 26,050.00p 26,172.50p 25,335.00p 25,622.50p 0
01/08/2024 26,050.00p 26,050.00p 26,037.50p 26,037.50p 6
31/07/2024 25,750.00p 26,805.00p 26,120.00p 26,315.00p 0
30/07/2024 25,750.00p 26,415.00p 25,782.50p 26,120.00p 0
29/07/2024 25,750.00p 26,285.00p 25,977.50p 26,040.00p 0
26/07/2024 25,750.00p 26,335.00p 25,875.00p 25,895.00p 0
25/07/2024 25,750.00p 25,895.00p 25,750.00p 25,895.00p 18
24/07/2024 26,005.00p 26,005.00p 25,982.50p 25,982.50p 67
23/07/2024 25,935.00p 26,310.00p 26,055.00p 26,125.00p 0
22/07/2024 25,935.00p 26,245.00p 25,920.00p 26,205.00p 0
19/07/2024 25,935.00p 25,935.00p 25,920.00p 25,920.00p 50
18/07/2024 26,345.00p 26,647.50p 26,035.00p 26,090.00p 0
17/07/2024 26,345.00p 26,252.50p 25,942.50p 26,107.50p 0
16/07/2024 26,345.00p 26,490.00p 26,117.50p 26,252.50p 0
15/07/2024 26,345.00p 26,345.00p 26,337.50p 26,337.50p 10
12/07/2024 26,340.00p 26,857.50p 25,972.50p 26,597.50p 0
11/07/2024 26,340.00p 26,395.00p 26,340.00p 26,395.00p 88
10/07/2024 26,420.00p 26,427.50p 25,915.00p 26,280.00p 0
09/07/2024 26,420.00p 26,540.00p 25,780.00p 26,122.50p 0
08/07/2024 26,420.00p 26,420.00p 26,350.00p 26,377.50p 57
05/07/2024 26,410.00p 26,987.50p 26,055.00p 26,337.50p 0
04/07/2024 26,410.00p 26,442.50p 26,390.00p 26,442.50p 480
03/07/2024 26,350.00p 26,680.00p 25,982.50p 26,315.00p 0
02/07/2024 26,350.00p 26,125.00p 26,025.00p 26,125.00p 1
01/07/2024 26,350.00p 26,350.00p 26,307.50p 26,307.50p 5
28/06/2024 26,305.00p 26,305.00p 26,165.00p 26,165.00p 9
27/06/2024 26,505.00p 26,625.00p 25,810.00p 26,197.50p 0
26/06/2024 26,505.00p 26,550.00p 26,180.00p 26,367.50p 0
25/06/2024 26,505.00p 26,507.50p 26,250.00p 26,417.50p 0
24/06/2024 26,505.00p 26,507.50p 26,505.00p 26,507.50p 1
21/06/2024 26,305.00p 26,910.00p 26,107.50p 26,317.50p 0
20/06/2024 26,305.00p 26,787.50p 26,210.00p 26,465.00p 0
19/06/2024 26,305.00p 26,277.50p 26,140.00p 26,257.50p 0
18/06/2024 26,305.00p 26,305.00p 26,277.50p 26,277.50p 4
17/06/2024 26,110.00p 26,110.00p 26,100.00p 26,100.00p 114
14/06/2024 25,890.00p 26,126.99p 25,890.00p 26,120.00p 62
13/06/2024 26,880.00p 26,860.00p 26,042.50p 26,272.50p 0
12/06/2024 26,880.00p 27,065.00p 26,340.00p 26,660.00p 0
11/06/2024 26,880.00p 26,777.50p 26,210.00p 26,340.00p 0
10/06/2024 26,880.00p 26,835.00p 26,450.00p 26,542.50p 0
07/06/2024 26,880.00p 26,880.00p 26,835.00p 26,835.00p 37
06/06/2024 26,615.00p 27,302.50p 26,580.00p 26,927.50p 0
05/06/2024 26,615.00p 26,845.00p 26,492.50p 26,765.00p 0
04/06/2024 26,615.00p 26,657.50p 26,400.00p 26,492.50p 0
03/06/2024 26,615.00p 26,760.00p 26,615.00p 26,657.50p 12
31/05/2024 26,590.00p 26,590.00p 26,590.00p 26,590.00p 12
30/05/2024 26,720.00p 26,512.50p 26,205.00p 26,445.00p 0
29/05/2024 26,720.00p 26,560.00p 26,242.50p 26,307.50p 0
28/05/2024 26,720.00p 26,800.00p 26,447.50p 26,560.00p 0
27/05/2024 26,720.00p 26,677.50p 26,462.50p 26,630.00p 0