Market data

Select a section

SSGA SPDR ETFS Europe I SPDR S&P PAN Asia Dividend UCITS ETF

(PADV)
Sector: n/a
3,490.00p
24.00p 0.69
Last updated: 15:37:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 3,549.00p 3,557.00p 3,461.00p 3,466.00p 3,526
09/04/2025 3,448.00p 3,448.00p 3,351.21p 3,393.50p 4,244
08/04/2025 3,468.00p 3,468.00p 3,416.00p 3,445.00p 4,496
07/04/2025 3,458.00p 3,458.00p 3,284.00p 3,383.00p 5,948
04/04/2025 3,573.00p 3,598.00p 3,418.72p 3,474.00p 4,298
03/04/2025 3,586.00p 3,615.00p 3,555.00p 3,570.00p 1,587
02/04/2025 3,648.00p 3,665.00p 3,632.00p 3,642.00p 6,843
01/04/2025 3,666.00p 3,672.00p 3,653.00p 3,665.00p 3,788
31/03/2025 3,634.00p 3,649.00p 3,605.00p 3,634.50p 7,348
28/03/2025 3,654.00p 3,665.00p 3,635.00p 3,642.00p 13,566
27/03/2025 3,686.00p 3,708.00p 3,684.73p 3,685.50p 513
26/03/2025 3,686.00p 3,706.00p 3,675.94p 3,687.50p 8,419
25/03/2025 3,693.00p 3,682.83p 3,649.00p 3,677.00p 1,020
24/03/2025 3,693.00p 3,693.00p 3,648.00p 3,648.00p 9,880
21/03/2025 3,662.00p 3,699.00p 3,662.00p 3,662.00p 2,111
20/03/2025 3,677.00p 3,709.00p 3,677.00p 3,677.50p 1,472
19/03/2025 3,726.00p 3,727.00p 3,713.00p 3,719.00p 199
18/03/2025 3,703.00p 3,729.00p 3,691.42p 3,701.50p 608
17/03/2025 3,700.00p 3,733.00p 3,680.00p 3,733.00p 2,955
14/03/2025 3,665.00p 3,704.00p 3,655.00p 3,704.00p 1,396
13/03/2025 3,626.00p 3,637.00p 3,615.00p 3,631.00p 748
12/03/2025 3,626.00p 3,635.00p 3,617.00p 3,619.00p 625
11/03/2025 3,627.00p 3,653.00p 3,581.00p 3,581.00p 7,095
10/03/2025 3,650.00p 3,668.00p 3,623.00p 3,633.00p 14,540
07/03/2025 3,661.00p 3,668.00p 3,649.00p 3,649.00p 3,832
06/03/2025 3,673.00p 3,675.00p 3,654.00p 3,658.50p 436
05/03/2025 3,654.00p 3,669.00p 3,638.40p 3,650.50p 1,126
04/03/2025 3,612.00p 3,642.00p 3,612.00p 3,612.00p 2,050
03/03/2025 3,686.00p 3,686.00p 3,659.00p 3,659.00p 1,027
28/02/2025 3,662.00p 3,674.00p 3,653.74p 3,669.00p 1,801
27/02/2025 3,725.00p 3,744.00p 3,714.84p 3,717.50p 1,064
26/02/2025 3,724.00p 3,727.79p 3,717.00p 3,724.00p 1,999
25/02/2025 3,700.00p 3,701.00p 3,691.00p 3,691.00p 391
24/02/2025 3,700.00p 3,706.10p 3,673.00p 3,673.00p 4,107
21/02/2025 3,679.00p 3,679.00p 3,667.00p 3,672.50p 36
20/02/2025 3,666.00p 3,676.00p 3,663.00p 3,663.00p 451
19/02/2025 3,671.00p 3,668.00p 3,651.00p 3,661.00p 1,514
18/02/2025 3,671.00p 3,671.00p 3,646.00p 3,654.50p 446
17/02/2025 3,685.00p 3,689.00p 3,675.79p 3,683.00p 548
14/02/2025 3,657.00p 3,665.00p 3,643.50p 3,643.50p 517
13/02/2025 3,653.00p 3,654.00p 3,637.49p 3,650.00p 50
12/02/2025 3,653.00p 3,659.00p 3,640.00p 3,651.50p 3,168
11/02/2025 3,643.00p 3,656.00p 3,634.00p 3,641.50p 269
10/02/2025 3,650.00p 3,656.00p 3,639.00p 3,644.50p 220
07/02/2025 3,627.00p 3,631.50p 3,622.46p 3,631.50p 506
06/02/2025 3,593.00p 3,631.28p 3,621.01p 3,616.00p 515
05/02/2025 3,593.00p 3,616.00p 3,579.57p 3,616.00p 3,634
04/02/2025 3,647.00p 3,652.50p 3,640.70p 3,658.50p 1,132
03/02/2025 3,636.00p 3,687.00p 3,636.00p 3,658.50p 1,120
31/01/2025 3,706.00p 3,710.00p 3,675.50p 3,675.50p 51
30/01/2025 3,666.00p 3,715.50p 3,618.50p 3,671.00p 0
29/01/2025 3,666.00p 3,669.00p 3,666.00p 3,644.50p 274
28/01/2025 3,626.00p 3,661.00p 3,626.00p 3,644.50p 2
27/01/2025 3,644.00p 3,649.50p 3,638.00p 3,649.50p 3,277
24/01/2025 3,627.00p 3,649.71p 3,627.00p 3,633.50p 312
23/01/2025 3,649.00p 3,649.00p 3,637.06p 3,642.50p 255
22/01/2025 3,652.00p 3,665.00p 3,649.45p 3,653.00p 1,330
21/01/2025 3,707.00p 3,698.21p 3,672.00p 3,672.00p 7,570
20/01/2025 3,707.00p 3,717.00p 3,679.00p 3,717.00p 21,823
17/01/2025 3,673.00p 3,690.00p 3,670.36p 3,690.00p 6,860
16/01/2025 3,654.00p 3,681.00p 3,653.50p 3,646.50p 27
15/01/2025 3,621.00p 3,649.85p 3,625.68p 3,646.50p 1,822
14/01/2025 3,621.00p 3,642.00p 3,616.00p 3,616.00p 4,963
13/01/2025 3,611.00p 3,620.00p 3,592.00p 3,592.00p 3,738
10/01/2025 3,605.00p 3,605.00p 3,586.01p 3,590.50p 2,575
09/01/2025 3,608.00p 3,638.16p 3,617.93p 3,618.50p 5,122
08/01/2025 3,608.00p 3,612.00p 3,592.80p 3,612.00p 306
07/01/2025 3,641.00p 3,607.00p 3,599.09p 3,607.00p 242
06/01/2025 3,641.00p 3,649.48p 3,625.00p 3,631.50p 401
03/01/2025 3,641.00p 3,641.00p 3,627.60p 3,632.50p 797
02/01/2025 3,582.00p 3,626.00p 3,582.00p 3,624.00p 3
01/01/2025 3,628.00p 3,620.00p 3,616.00p 3,616.00p 83
31/12/2024 3,628.00p 3,620.00p 3,616.00p 3,616.00p 83
30/12/2024 3,628.00p 3,628.00p 3,605.89p 3,625.50p 329
27/12/2024 3,667.00p 3,681.00p 3,633.00p 3,637.00p 4,427
26/12/2024 3,583.00p 3,708.00p 3,614.00p 3,648.00p 0
25/12/2024 3,583.00p 3,708.00p 3,614.00p 3,648.00p 0
24/12/2024 3,583.00p 3,708.00p 3,614.00p 3,648.00p 0
23/12/2024 3,583.00p 3,632.00p 3,614.00p 3,614.00p 10
20/12/2024 3,583.00p 3,595.00p 3,566.60p 3,595.00p 3,276
19/12/2024 3,568.00p 3,577.00p 3,564.00p 3,577.00p 281
18/12/2024 3,599.00p 3,609.00p 3,578.00p 3,584.50p 4,091
17/12/2024 3,580.00p 3,583.50p 3,580.00p 3,583.50p 141
16/12/2024 3,631.00p 3,632.20p 3,590.00p 3,590.00p 529
13/12/2024 3,672.00p 3,641.35p 3,622.00p 3,622.00p 11
12/12/2024 3,672.00p 3,650.55p 3,631.12p 3,639.00p 136
11/12/2024 3,672.00p 3,642.55p 3,635.00p 3,635.00p 224
10/12/2024 3,672.00p 3,656.00p 3,633.00p 3,646.50p 1,788
09/12/2024 3,672.00p 3,725.00p 3,672.00p 3,719.00p 2,061
06/12/2024 3,631.00p 3,635.49p 3,626.48p 3,631.00p 285
05/12/2024 3,631.00p 3,643.00p 3,631.00p 3,643.00p 859
04/12/2024 3,669.00p 3,653.00p 3,621.56p 3,624.00p 1,864
03/12/2024 3,669.00p 3,676.00p 3,654.94p 3,667.00p 3,515
02/12/2024 3,619.00p 3,653.00p 3,619.00p 3,653.00p 258
29/11/2024 3,610.00p 3,623.75p 3,591.18p 3,617.50p 823
28/11/2024 3,637.00p 3,611.00p 3,599.00p 3,599.00p 687
27/11/2024 3,637.00p 3,639.01p 3,615.14p 3,619.00p 416
26/11/2024 3,625.00p 3,697.00p 3,588.50p 3,619.00p 0
25/11/2024 3,625.00p 3,634.50p 3,622.98p 3,634.50p 3,943
22/11/2024 3,625.00p 3,631.00p 3,613.57p 3,627.00p 1,115
21/11/2024 3,606.00p 3,627.00p 3,592.94p 3,627.00p 2,385
20/11/2024 3,611.00p 3,616.00p 3,601.00p 3,601.00p 1,700
19/11/2024 3,602.00p 3,609.55p 3,598.60p 3,609.50p 2,197
18/11/2024 3,581.00p 3,609.00p 3,574.00p 3,597.50p 3,477
15/11/2024 3,581.00p 3,568.50p 3,549.81p 3,571.50p 3,684
14/11/2024 3,581.00p 3,582.00p 3,571.50p 3,571.50p 483
13/11/2024 3,580.00p 3,588.96p 3,580.00p 3,580.00p 352
12/11/2024 3,600.00p 3,600.00p 3,576.00p 3,580.50p 25,354
11/11/2024 3,617.00p 3,631.00p 3,607.91p 3,619.00p 59,578
08/11/2024 3,602.00p 3,633.49p 3,597.50p 3,597.50p 492
07/11/2024 3,659.00p 3,671.00p 3,644.00p 3,656.50p 1,210
06/11/2024 3,623.00p 3,651.00p 3,601.50p 3,601.50p 3,670
05/11/2024 3,617.00p 3,617.00p 3,608.02p 3,616.00p 802
04/11/2024 3,578.00p 3,594.28p 3,588.50p 3,588.50p 2,837
01/11/2024 3,578.00p 3,584.00p 3,564.35p 3,579.00p 10,036
31/10/2024 3,566.00p 3,569.50p 3,546.07p 3,569.50p 187
30/10/2024 3,566.00p 3,578.00p 3,558.00p 3,558.00p 1,484
29/10/2024 3,590.00p 3,617.29p 3,587.00p 3,591.00p 458
28/10/2024 3,620.00p 3,622.00p 3,597.08p 3,615.50p 480
25/10/2024 3,620.00p 3,627.85p 3,614.00p 3,614.00p 1,370
24/10/2024 3,620.00p 3,623.80p 3,562.50p 3,618.50p 4,880
23/10/2024 3,643.00p 3,631.65p 3,618.50p 3,618.50p 809
22/10/2024 3,643.00p 3,650.10p 3,635.00p 3,649.00p 1,212
21/10/2024 3,662.00p 3,691.00p 3,642.00p 3,642.00p 1,068
18/10/2024 3,662.00p 3,689.65p 3,672.92p 3,676.50p 64
17/10/2024 3,662.00p 3,664.41p 3,648.50p 3,648.50p 434
16/10/2024 3,662.00p 3,695.00p 3,662.00p 3,686.50p 112
15/10/2024 3,706.00p 3,648.61p 3,632.50p 3,632.50p 120
14/10/2024 3,706.00p 3,711.50p 3,691.34p 3,711.50p 6,144
11/10/2024 3,671.00p 3,706.00p 3,639.92p 3,706.00p 3,655

Market data

Select a section