SSgA SPDR Bloomberg Euro Corporate Bond UCITS ETF (LON:EUCO)
London · Delayed Price · Currency is GBP · Price in EUR 54.24
-0.11 (-0.20%)
Aug 1, 2025, 4:35 PM BST
LON:EUCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.38 | 54.38 | 54.24 | 54.24 | 54.24 | -0.20% | 7 |
| Jul 31, 2025 | 54.38 | 54.38 | 54.35 | 54.35 | 54.35 | 0.04% | 22,400 |
| Jul 30, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.11% | 2,000 |
| Jul 29, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.06% | - |
| Jul 28, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.13% | 2,580 |
| Jul 25, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.04% | - |
| Jul 24, 2025 | 54.49 | 54.49 | 54.31 | 54.31 | 54.31 | -0.33% | 24 |
| Jul 23, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 0.06% | - |
| Jul 22, 2025 | 54.43 | 54.46 | 54.43 | 54.46 | 54.46 | 0.11% | 3,500 |
| Jul 21, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.28% | - |
| Jul 18, 2025 | 54.26 | 54.26 | 54.25 | 54.25 | 54.25 | -0.09% | 3,000 |
| Jul 17, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.11% | - |
| Jul 16, 2025 | 54.21 | 54.24 | 54.21 | 54.24 | 54.24 | 0.07% | 18 |
| Jul 15, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.02% | - |
| Jul 14, 2025 | 54.06 | 54.19 | 54.06 | 54.19 | 54.19 | 0.11% | 40,683 |
| Jul 11, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.15% | - |
| Jul 10, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.15% | 17,000 |
| Jul 9, 2025 | 54.14 | 54.29 | 54.14 | 54.29 | 54.29 | 0.07% | 17,005 |
| Jul 8, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.07% | - |
| Jul 7, 2025 | 54.33 | 54.33 | 54.29 | 54.29 | 54.29 | -0.15% | 35 |
| Jul 4, 2025 | 54.38 | 54.38 | 54.37 | 54.37 | 54.37 | 0.06% | 45 |
| Jul 3, 2025 | 54.36 | 54.36 | 54.34 | 54.34 | 54.34 | 0.24% | 22 |
| Jul 2, 2025 | 54.20 | 54.23 | 54.20 | 54.21 | 54.21 | -0.06% | 3,038 |
| Jul 1, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.43% | 72 |
| Jun 30, 2025 | 54.13 | 54.13 | 54.01 | 54.01 | 54.01 | -0.22% | 169,276 |
| Jun 27, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.06% | 41,800 |
| Jun 26, 2025 | 54.27 | 54.27 | 54.10 | 54.10 | 54.10 | 0.02% | 3,801 |
| Jun 25, 2025 | 54.11 | 54.11 | 54.09 | 54.09 | 54.09 | -0.06% | 3,438 |
| Jun 24, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 0.11% | - |
| Jun 23, 2025 | 53.98 | 54.06 | 53.98 | 54.06 | 54.06 | 0.06% | 2,210 |
| Jun 20, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.06% | - |
| Jun 19, 2025 | 54.12 | 54.12 | 54.00 | 54.00 | 54.00 | -0.09% | 530 |
| Jun 18, 2025 | 54.06 | 54.08 | 54.05 | 54.05 | 54.05 | 0.04% | 7,363 |
| Jun 17, 2025 | 54.09 | 54.09 | 54.01 | 54.03 | 54.03 | -0.09% | 919 |
| Jun 16, 2025 | 53.87 | 54.08 | 53.87 | 54.08 | 54.08 | 0.30% | 22,040 |
| Jun 13, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -0.39% | 2,100 |
| Jun 12, 2025 | 54.11 | 54.13 | 54.11 | 54.13 | 54.13 | 0.15% | 1,720 |
| Jun 11, 2025 | 54.06 | 54.06 | 54.05 | 54.05 | 54.05 | - | 437 |
| Jun 10, 2025 | 54.04 | 54.07 | 54.04 | 54.05 | 54.05 | 0.17% | 110 |
| Jun 9, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.06% | - |
| Jun 6, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.17% | - |
| Jun 5, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.30% | - |
| Jun 4, 2025 | 54.02 | 54.02 | 54.00 | 54.00 | 54.00 | -0.06% | 442 |
| Jun 3, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.17% | - |
| Jun 2, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.02% | - |
| May 30, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -0.07% | 97,500 |
| May 29, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.22% | - |
| May 28, 2025 | 53.86 | 53.86 | 53.83 | 53.85 | 53.85 | -0.06% | 556 |
| May 27, 2025 | 53.86 | 53.88 | 53.86 | 53.88 | 53.88 | 0.28% | 404 |
| May 26, 2025 | 53.69 | 53.73 | 53.69 | 53.73 | 53.73 | -0.02% | 1,466 |