SSgA SPDR MSCI World Consumer Staples UCITS ETF (AMS:WCOS)
Netherlands · Delayed Price · Currency is EUR 44.23
+0.30 (0.68%)
At close: Aug 18, 2025, 5:30 PM CET
AMS:WCOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 45.30 | 45.30 | 44.99 | 45.05 | - | -0.29% | 1,373 |
| Aug 20, 2025 | 44.82 | 45.44 | 44.75 | 45.18 | - | 1.43% | 674 |
| Aug 19, 2025 | 44.34 | 44.55 | 44.29 | 44.55 | - | 0.72% | 250 |
| Aug 18, 2025 | 44.03 | 44.27 | 44.03 | 44.23 | - | 0.68% | 4,006 |
| Aug 15, 2025 | 44.16 | 44.16 | 43.93 | 43.93 | - | -0.52% | 395 |
| Aug 14, 2025 | 44.27 | 44.29 | 44.16 | 44.16 | - | -0.10% | 1,650 |
| Aug 13, 2025 | 44.34 | 44.37 | 44.05 | 44.20 | - | -0.14% | 8,315 |
| Aug 12, 2025 | 44.55 | 44.56 | 44.26 | 44.26 | - | -0.25% | 2,415 |
| Aug 11, 2025 | 44.40 | 44.46 | 44.35 | 44.37 | - | 0.81% | 859 |
| Aug 8, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | 444 |
| Aug 7, 2025 | 44.00 | 44.08 | 44.00 | 44.02 | - | 0.36% | 443 |
| Aug 6, 2025 | 43.58 | 43.86 | 43.50 | 43.86 | - | 0.47% | 100 |
| Aug 5, 2025 | 43.70 | 43.70 | 43.65 | 43.65 | - | 0.23% | 963 |
| Aug 4, 2025 | 43.52 | 43.58 | 43.36 | 43.55 | - | -0.06% | 1,103 |
| Aug 1, 2025 | 43.60 | 43.73 | 43.58 | 43.58 | - | -0.41% | 247 |
| Jul 31, 2025 | 43.97 | 43.97 | 43.70 | 43.76 | - | -0.53% | 596 |
| Jul 30, 2025 | 43.80 | 44.14 | 43.80 | 43.99 | - | 0.16% | 85 |
| Jul 29, 2025 | 43.60 | 43.92 | 43.55 | 43.92 | - | 0.88% | 258 |
| Jul 28, 2025 | 43.67 | 43.67 | 43.38 | 43.54 | - | 0.36% | 474 |
| Jul 25, 2025 | 43.50 | 43.50 | 43.38 | 43.38 | - | -0.41% | 1 |
| Jul 24, 2025 | 43.64 | 43.64 | 43.55 | 43.56 | - | -0.25% | 147 |
| Jul 23, 2025 | 43.72 | 43.85 | 43.67 | 43.67 | - | 0.45% | 115 |
| Jul 22, 2025 | 43.72 | 43.72 | 43.48 | 43.48 | - | -0.34% | 46 |
| Jul 21, 2025 | 43.86 | 43.86 | 43.63 | 43.63 | - | -0.29% | 890 |
| Jul 18, 2025 | 43.88 | 43.98 | 43.75 | 43.75 | - | 0.01% | 1,004 |
| Jul 17, 2025 | 43.67 | 43.75 | 43.63 | 43.75 | - | 1.00% | 173 |
| Jul 16, 2025 | 43.64 | 43.64 | 43.26 | 43.31 | - | -0.62% | 515 |
| Jul 15, 2025 | 43.61 | 43.70 | 43.58 | 43.58 | - | -0.10% | 17 |
| Jul 14, 2025 | 43.53 | 43.66 | 43.49 | 43.63 | - | 0.18% | 1,611 |
| Jul 11, 2025 | 43.74 | 43.76 | 43.55 | 43.55 | - | -0.73% | 1,159 |
| Jul 10, 2025 | 43.62 | 43.87 | 43.60 | 43.87 | - | 0.70% | 2,515 |
| Jul 9, 2025 | 43.83 | 43.97 | 43.50 | 43.56 | - | -0.74% | 2,358 |
| Jul 8, 2025 | 44.04 | 44.04 | 43.88 | 43.89 | - | -0.10% | 306 |
| Jul 7, 2025 | 44.02 | 44.05 | 43.93 | 43.93 | - | 0.08% | 253 |
| Jul 4, 2025 | 43.93 | 43.97 | 43.82 | 43.90 | - | -0.18% | 94 |
| Jul 3, 2025 | 44.01 | 44.08 | 43.90 | 43.98 | - | 0.47% | 225 |
| Jul 2, 2025 | 43.92 | 43.98 | 43.77 | 43.77 | - | -0.66% | 464 |
| Jul 1, 2025 | 43.76 | 44.06 | 43.49 | 44.06 | - | 1.29% | 353 |
| Jun 30, 2025 | 43.66 | 43.70 | 43.50 | 43.50 | - | -0.07% | 169 |
| Jun 27, 2025 | 43.47 | 43.53 | 43.47 | 43.53 | - | 0.35% | 256 |
| Jun 26, 2025 | 43.67 | 43.67 | 43.35 | 43.38 | - | -1.06% | 2,224 |
| Jun 25, 2025 | 44.35 | 44.35 | 43.85 | 43.85 | - | -0.90% | 483 |
| Jun 24, 2025 | 44.72 | 44.72 | 44.25 | 44.25 | - | -0.17% | 437 |
| Jun 23, 2025 | 44.35 | 44.40 | 44.32 | 44.32 | - | 0.06% | 7 |
| Jun 20, 2025 | 44.22 | 44.42 | 44.09 | 44.30 | - | 0.10% | 220 |
| Jun 19, 2025 | 44.37 | 44.37 | 44.25 | 44.25 | - | -0.38% | 1,014 |
| Jun 18, 2025 | 44.46 | 44.46 | 44.42 | 44.42 | - | -0.11% | 432 |
| Jun 17, 2025 | 44.42 | 44.50 | 44.13 | 44.47 | - | 0.06% | 6,138 |
| Jun 16, 2025 | 44.56 | 44.56 | 44.45 | 44.45 | - | -0.65% | 57 |
| Jun 13, 2025 | 44.75 | 45.03 | 44.74 | 44.74 | - | 0.30% | 15 |