SSgA SPDR S&P Euro Dividend Aristocrats ESG UCITS ETF (AMS:EEDV)
Netherlands · Delayed Price · Currency is EUR 23.73
+0.05 (0.21%)
Last updated: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.72 | 23.72 | 23.71 | 23.71 | - | 0.38% | 684 |
| Aug 12, 2025 | 23.67 | 23.67 | 23.57 | 23.62 | - | - | 683 |
| Aug 11, 2025 | 23.67 | 23.67 | 23.62 | 23.62 | - | -0.23% | 4 |
| Aug 8, 2025 | 23.64 | 23.68 | 23.64 | 23.68 | - | -0.36% | 89 |
| Aug 7, 2025 | 23.77 | 23.77 | 23.76 | 23.76 | - | 1.15% | 3 |
| Aug 6, 2025 | 23.60 | 23.60 | 23.46 | 23.49 | - | 0.09% | 45 |
| Aug 5, 2025 | 23.48 | 23.49 | 23.47 | 23.47 | - | 0.45% | 371 |
| Aug 4, 2025 | 23.28 | 23.37 | 23.28 | 23.37 | - | 0.82% | 367 |
| Aug 1, 2025 | 23.41 | 23.41 | 23.18 | 23.18 | - | -1.76% | 3 |
| Jul 31, 2025 | 23.77 | 23.77 | 23.59 | 23.59 | - | -0.86% | 3 |
| Jul 30, 2025 | 23.89 | 23.89 | 23.80 | 23.80 | - | -0.40% | 41 |
| Jul 29, 2025 | 23.85 | 23.89 | 23.85 | 23.89 | - | 0.48% | 150 |
| Jul 28, 2025 | 23.91 | 23.91 | 23.78 | 23.78 | - | -0.46% | 5 |
| Jul 25, 2025 | 23.86 | 23.89 | 23.80 | 23.89 | - | 0.13% | 297 |
| Jul 24, 2025 | 23.87 | 23.88 | 23.86 | 23.86 | - | 0.21% | 906 |
| Jul 23, 2025 | 23.87 | 23.87 | 23.80 | 23.81 | - | 0.98% | 12 |
| Jul 22, 2025 | 23.60 | 23.60 | 23.58 | 23.58 | - | -0.06% | 221 |
| Jul 21, 2025 | 23.69 | 23.69 | 23.59 | 23.59 | - | -0.17% | 460 |
| Jul 18, 2025 | 23.65 | 23.65 | 23.63 | 23.63 | - | 0.15% | 7 |
| Jul 17, 2025 | 23.62 | 23.62 | 23.60 | 23.60 | - | 0.43% | 2 |
| Jul 16, 2025 | 23.52 | 23.52 | 23.50 | 23.50 | - | -0.13% | 10 |
| Jul 15, 2025 | 23.62 | 23.62 | 23.50 | 23.53 | - | -0.21% | 1,150 |
| Jul 14, 2025 | 23.54 | 23.58 | 23.54 | 23.58 | - | 0.04% | 2 |
| Jul 11, 2025 | 23.60 | 23.60 | 23.55 | 23.57 | - | -0.80% | 44 |
| Jul 10, 2025 | 23.85 | 23.85 | 23.76 | 23.76 | - | 0.91% | 4 |
| Jul 9, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | - | - | 14 |
| Jul 8, 2025 | 23.51 | 23.54 | 23.48 | 23.54 | - | 0.13% | 13 |
| Jul 7, 2025 | 23.51 | 23.54 | 23.51 | 23.51 | - | 0.09% | 507 |
| Jul 4, 2025 | 23.48 | 23.49 | 23.48 | 23.49 | - | -0.38% | 400 |
| Jul 3, 2025 | 23.62 | 23.62 | 23.58 | 23.58 | - | 0.13% | 9 |
| Jul 2, 2025 | 23.63 | 23.63 | 23.55 | 23.55 | - | 0.15% | 5 |
| Jul 1, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | - | - | 5 |
| Jun 30, 2025 | 23.64 | 23.64 | 23.52 | 23.52 | - | -0.17% | 4 |
| Jun 27, 2025 | 23.55 | 23.56 | 23.50 | 23.56 | - | 0.90% | 648 |
| Jun 26, 2025 | 23.36 | 23.36 | 23.30 | 23.35 | - | 0.28% | 937 |
| Jun 25, 2025 | 23.45 | 23.45 | 23.28 | 23.28 | - | -0.81% | 72 |
| Jun 24, 2025 | 23.53 | 23.53 | 23.47 | 23.47 | - | 0.49% | 6 |
| Jun 23, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | - | -0.36% | 5 |
| Jun 20, 2025 | 23.50 | 23.50 | 23.44 | 23.44 | - | 0.36% | 213 |
| Jun 19, 2025 | 23.39 | 23.43 | 23.36 | 23.36 | - | -0.87% | 104 |
| Jun 18, 2025 | 23.70 | 23.70 | 23.51 | 23.56 | - | -0.72% | 205 |
| Jun 17, 2025 | 23.74 | 23.74 | 23.68 | 23.73 | - | -0.75% | 35 |
| Jun 16, 2025 | 23.96 | 23.96 | 23.91 | 23.91 | - | -0.58% | 600 |
| Jun 13, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | 503 |
| Jun 12, 2025 | 23.95 | 24.10 | 23.95 | 24.05 | - | -0.56% | 502 |
| Jun 11, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | - | - | 4 |
| Jun 10, 2025 | 24.24 | 24.24 | 24.19 | 24.19 | - | -0.04% | 3 |
| Jun 9, 2025 | 24.29 | 24.29 | 24.20 | 24.20 | - | -0.35% | 477 |
| Jun 6, 2025 | 24.27 | 24.28 | 24.25 | 24.28 | - | 1.15% | 90 |
| Jun 5, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | 10 |