State Street SPDR MSCI Europe Consumer Discretionary UCITS ETF (LON:CDCE)
London · Delayed Price · Currency is GBP 126.27
-3.38 (-2.61%)
Last updated: Sep 15, 2026, 8:33 AM GMT
LON:CDCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 1.01% | - |
| Sep 21, 2026 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | 0.63% | - |
| Sep 18, 2026 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | -2.61% | - |
| Sep 17, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 0.79% | - |
| Sep 16, 2026 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | 0.36% | - |
| Sep 15, 2026 | 128.72 | 128.72 | 128.28 | 128.17 | 128.17 | -0.93% | 905 |
| Sep 14, 2026 | 129.48 | 129.52 | 128.96 | 129.37 | 129.37 | -0.03% | 1,094 |
| Sep 11, 2026 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | 0.25% | - |
| Sep 10, 2026 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | -0.32% | - |
| Sep 9, 2026 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | -2.46% | - |
| Sep 8, 2026 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | -0.84% | - |
| Sep 7, 2026 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | -0.41% | - |
| Sep 4, 2026 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | 0.55% | - |
| Sep 3, 2026 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | -0.49% | - |
| Sep 2, 2026 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | -0.38% | - |
| Sep 1, 2026 | 134.89 | 134.89 | 134.89 | 134.89 | 134.89 | -2.32% | - |
| Aug 28, 2026 | 137.24 | 137.24 | 137.24 | 138.09 | 138.09 | 1.58% | 676 |
| Aug 27, 2026 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | 0.05% | - |
| Aug 26, 2026 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | 0.29% | - |
| Aug 25, 2026 | 135.40 | 135.40 | 135.40 | 135.48 | 135.48 | -0.67% | 28 |
| Aug 24, 2026 | 135.60 | 135.90 | 135.90 | 136.39 | 136.39 | 0.51% | 38 |
| Aug 21, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 1.12% | - |
| Aug 20, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -1.23% | - |
| Aug 19, 2026 | 134.96 | 135.06 | 134.80 | 135.87 | 135.87 | 1.13% | 58,866 |
| Aug 18, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | 0.05% | - |
| Aug 17, 2026 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | -1.70% | - |
| Aug 14, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.51% | - |
| Aug 13, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -0.13% | - |
| Aug 12, 2026 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | -2.16% | - |
| Aug 11, 2026 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | -0.37% | - |
| Aug 10, 2026 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | 0.13% | - |
| Aug 7, 2026 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0.16% | - |
| Aug 6, 2026 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | 0.12% | - |
| Aug 5, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 0.11% | - |
| Aug 4, 2026 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | 0.09% | - |
| Aug 3, 2026 | 139.34 | 139.42 | 139.06 | 140.17 | 140.17 | 2.17% | 1,736 |
| Jul 31, 2026 | 138.61 | 138.61 | 138.61 | 137.19 | 137.19 | -0.79% | 115 |
| Jul 30, 2026 | 138.28 | 138.28 | 138.28 | 138.28 | 138.28 | 0.20% | 1 |
| Jul 29, 2026 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | -0.66% | - |
| Jul 28, 2026 | 138.92 | 138.92 | 138.92 | 138.92 | 138.92 | 1.80% | - |
| Jul 27, 2026 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | 2.13% | - |
| Jul 24, 2026 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | 0.75% | - |
| Jul 23, 2026 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | -2.45% | - |
| Jul 22, 2026 | 135.45 | 135.45 | 135.45 | 135.97 | 135.97 | -0.21% | 23 |
| Jul 21, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -0.70% | - |
| Jul 20, 2026 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | 0.01% | - |
| Jul 17, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -0.82% | - |
| Jul 16, 2026 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | 0.24% | - |
| Jul 15, 2026 | 136.26 | 136.26 | 136.26 | 138.01 | 138.01 | 1.91% | 733 |
| Jul 14, 2026 | 134.87 | 134.87 | 134.87 | 135.43 | 135.43 | -0.71% | 52 |