Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI Europe Ucits ETF

(ERO)
Sector: n/a
25,815.00p
-1,127.50p -4.18
Last updated: 16:36:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 26,885.00p 26,980.00p 25,815.00p 25,815.00p 53
03/04/2025 27,075.00p 27,120.00p 26,942.50p 26,942.50p 1
02/04/2025 27,620.00p 27,565.00p 27,315.00p 27,440.00p 1
01/04/2025 27,620.00p 27,630.00p 27,544.56p 27,567.50p 179
31/03/2025 27,760.00p 27,605.00p 27,292.50p 27,292.50p 1
28/03/2025 27,760.00p 27,815.00p 27,707.50p 27,707.50p 0
27/03/2025 27,760.00p 27,770.00p 27,670.00p 27,767.50p 184
26/03/2025 28,035.00p 28,125.00p 27,990.00p 27,990.00p 34
25/03/2025 27,840.00p 28,195.00p 28,112.50p 28,112.50p 0
24/03/2025 27,840.00p 28,120.00p 27,992.50p 27,992.50p 2
21/03/2025 27,840.00p 28,670.00p 27,917.50p 28,102.50p 0
20/03/2025 27,840.00p 28,940.00p 27,815.00p 28,177.50p 0
19/03/2025 27,840.00p 28,418.25p 28,370.00p 28,397.50p 43
18/03/2025 27,840.00p 28,503.83p 28,400.00p 28,400.00p 175
17/03/2025 27,840.00p 28,222.50p 28,215.00p 28,222.50p 0
14/03/2025 27,840.00p 28,042.50p 27,705.00p 28,042.50p 0
13/03/2025 27,840.00p 27,840.00p 27,670.00p 27,670.00p 2
12/03/2025 27,830.00p 27,830.00p 27,705.00p 27,705.00p 7
11/03/2025 28,315.00p 28,015.00p 27,592.50p 27,592.50p 0
10/03/2025 28,315.00p 28,900.00p 27,882.50p 27,947.50p 0
07/03/2025 28,315.00p 28,880.00p 27,772.50p 28,322.50p 0
06/03/2025 28,315.00p 28,500.00p 28,315.00p 28,485.00p 2
05/03/2025 28,055.00p 28,780.00p 27,662.50p 28,347.50p 0
04/03/2025 28,055.00p 28,055.00p 27,885.00p 27,885.00p 6
03/03/2025 28,145.00p 28,710.00p 27,822.50p 28,420.00p 0
28/02/2025 28,145.00p 28,112.50p 27,580.00p 28,085.00p 0
27/02/2025 28,145.00p 28,485.00p 27,790.00p 28,035.00p 0
26/02/2025 28,145.00p 28,287.50p 28,145.00p 28,287.50p 894
25/02/2025 27,955.00p 28,078.85p 28,075.00p 28,075.00p 17
24/02/2025 27,955.00p 28,150.00p 27,923.00p 27,980.00p 42
21/02/2025 27,890.00p 27,982.00p 27,955.00p 27,955.00p 17
20/02/2025 27,890.00p 27,950.25p 27,860.00p 27,860.00p 89
19/02/2025 27,890.00p 27,890.00p 27,842.50p 27,842.50p 19
18/02/2025 28,155.00p 28,210.00p 28,155.00p 28,187.50p 75
17/02/2025 28,155.00p 28,155.00p 28,132.50p 28,132.50p 5
14/02/2025 28,020.00p 28,422.50p 27,982.50p 28,007.50p 0
13/02/2025 28,020.00p 28,082.50p 27,970.00p 28,082.50p 213
12/02/2025 27,755.00p 27,830.00p 27,755.00p 27,830.00p 120
11/02/2025 27,565.00p 27,900.00p 27,490.00p 27,730.00p 0
10/02/2025 27,565.00p 27,515.00p 27,490.00p 27,490.00p 2
07/02/2025 27,565.00p 27,565.00p 27,490.00p 27,490.00p 36
06/02/2025 27,110.00p 27,930.00p 26,872.50p 27,245.00p 0
05/02/2025 27,110.00p 27,245.00p 27,110.00p 27,245.00p 36
04/02/2025 27,305.00p 27,145.00p 27,018.63p 26,982.50p 73
03/02/2025 27,305.00p 27,435.00p 26,772.50p 26,982.50p 0
31/01/2025 27,305.00p 28,035.00p 27,125.00p 27,435.00p 0
30/01/2025 27,305.00p 27,490.00p 27,280.00p 27,422.50p 40
29/01/2025 27,290.00p 27,290.00p 27,217.50p 27,217.50p 343
28/01/2025 27,190.00p 27,682.50p 26,605.00p 27,137.50p 0
27/01/2025 27,190.00p 27,435.00p 26,397.50p 27,132.50p 0
24/01/2025 27,190.00p 27,892.50p 26,800.00p 27,152.50p 0
23/01/2025 27,190.00p 27,217.50p 27,190.00p 27,217.50p 147
22/01/2025 26,920.00p 27,277.50p 26,570.00p 27,172.50p 0
21/01/2025 26,920.00p 27,492.50p 26,912.50p 27,062.50p 0
20/01/2025 26,920.00p 27,065.00p 26,920.00p 26,977.50p 396
17/01/2025 26,935.00p 26,965.00p 26,880.00p 26,925.00p 89
16/01/2025 26,630.00p 26,680.00p 26,550.00p 26,385.00p 49
15/01/2025 26,380.00p 26,385.00p 26,380.00p 26,385.00p 6
14/01/2025 25,880.00p 26,635.00p 25,585.00p 26,080.00p 0
13/01/2025 25,880.00p 25,992.50p 25,880.00p 25,992.50p 4
10/01/2025 26,250.00p 26,265.00p 26,077.50p 26,077.50p 72
09/01/2025 26,060.00p 26,297.50p 26,040.00p 26,262.50p 0
08/01/2025 26,060.00p 26,060.00p 26,040.00p 26,040.00p 36
07/01/2025 25,790.00p 25,920.00p 25,775.00p 25,920.00p 108
06/01/2025 25,885.00p 25,950.00p 25,885.00p 25,950.00p 34
03/01/2025 25,585.00p 25,597.50p 25,585.00p 25,597.50p 20
02/01/2025 25,545.00p 25,780.00p 25,545.00p 25,735.00p 326
01/01/2025 25,455.00p 25,565.00p 25,265.00p 25,527.50p 0
31/12/2024 25,455.00p 25,565.00p 25,265.00p 25,527.50p 0
30/12/2024 25,455.00p 25,922.50p 24,955.00p 25,352.50p 0
27/12/2024 25,455.00p 25,455.00p 25,412.50p 25,412.50p 2
26/12/2024 25,225.00p 25,437.50p 25,295.00p 25,407.50p 0
25/12/2024 25,225.00p 25,437.50p 25,295.00p 25,407.50p 0
24/12/2024 25,225.00p 25,437.50p 25,295.00p 25,407.50p 0
23/12/2024 25,225.00p 25,690.00p 25,140.00p 25,295.00p 0
20/12/2024 25,225.00p 25,225.00p 25,217.50p 25,217.50p 1
19/12/2024 25,915.00p 25,447.50p 24,890.00p 25,390.00p 0
18/12/2024 25,915.00p 25,850.00p 25,725.00p 25,725.00p 4
17/12/2024 25,915.00p 25,870.00p 25,647.50p 25,737.50p 0
16/12/2024 25,915.00p 25,915.00p 25,870.00p 25,870.00p 5
13/12/2024 25,960.00p 25,985.00p 25,955.00p 25,985.00p 56
12/12/2024 25,945.00p 25,945.00p 25,925.00p 25,907.50p 32
11/12/2024 25,895.00p 25,907.50p 25,895.00p 25,907.50p 51
10/12/2024 26,120.00p 26,137.50p 25,852.50p 25,892.50p 0
09/12/2024 26,120.00p 26,137.50p 26,110.00p 26,137.50p 88
06/12/2024 26,180.00p 26,180.00p 26,155.00p 26,155.00p 2
05/12/2024 25,845.00p 26,367.50p 25,732.50p 26,110.00p 0
04/12/2024 25,845.00p 26,505.00p 25,485.00p 26,002.50p 0
03/12/2024 25,845.00p 26,060.00p 25,857.50p 25,792.50p 0
02/12/2024 25,845.00p 25,845.00p 25,792.50p 25,792.50p 79
29/11/2024 25,530.00p 25,737.50p 25,522.50p 25,730.00p 0
28/11/2024 25,530.00p 25,697.50p 25,540.00p 25,595.00p 0
27/11/2024 25,530.00p 25,552.50p 25,530.00p 25,552.50p 2
26/11/2024 25,300.00p 25,747.50p 25,132.50p 25,637.50p 0
25/11/2024 25,300.00p 25,835.00p 25,630.00p 25,747.50p 0
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

Market data

Select a section