SSgA SPDR S&P Euro Dividend Aristocrats ESG UCITS ETF (AMS:EEDV)
Netherlands · Delayed Price · Currency is EUR 23.37
-0.05 (-0.23%)
At close: Sep 5, 2025
AMS:EEDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.54 | 23.54 | 23.41 | 23.44 | - | -0.06% | 2 |
| Sep 8, 2025 | 23.49 | 23.49 | 23.41 | 23.45 | - | 0.11% | 133 |
| Sep 5, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | - | 4 |
| Sep 4, 2025 | 23.45 | 23.45 | 23.43 | 23.43 | - | 0.93% | 3 |
| Sep 3, 2025 | 23.30 | 23.30 | 23.21 | 23.21 | - | -0.09% | 92 |
| Sep 2, 2025 | 23.50 | 23.50 | 23.23 | 23.23 | - | -2.31% | 443 |
| Sep 1, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | - | 1,101 |
| Aug 29, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | - | 1,099 |
| Aug 28, 2025 | 23.99 | 23.99 | 23.78 | 23.78 | - | -0.31% | 1,098 |
| Aug 27, 2025 | 23.85 | 23.86 | 23.85 | 23.86 | - | -0.73% | 4 |
| Aug 26, 2025 | 23.91 | 24.03 | 23.91 | 24.03 | - | -0.08% | 157 |
| Aug 25, 2025 | 24.12 | 24.12 | 24.05 | 24.05 | - | -0.66% | 3 |
| Aug 22, 2025 | 24.17 | 24.21 | 24.17 | 24.21 | - | 0.33% | 59 |
| Aug 21, 2025 | 24.07 | 24.13 | 24.07 | 24.13 | - | -0.27% | 10 |
| Aug 20, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | - | 0.48% | 305 |
| Aug 19, 2025 | 24.09 | 24.09 | 24.08 | 24.08 | - | 0.86% | 60 |
| Aug 18, 2025 | 23.85 | 23.90 | 23.85 | 23.88 | - | -0.25% | 1,004 |
| Aug 15, 2025 | 23.98 | 23.98 | 23.94 | 23.94 | - | 0.59% | 5 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.74% | 54 |
| Aug 13, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | - | 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 |