State Street SPDR S&P Euro Dividend Aristocrats UCITS ETF (LON:EUDV)
London · Delayed Price · Currency is GBP 25.75
-0.13 (-0.50%)
Sep 23, 2026, 4:35 PM GMT
LON:EUDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.92 | 25.98 | 25.60 | 25.75 | - | -0.52% | 7,054 |
| Sep 22, 2026 | 25.95 | 26.04 | 25.84 | 25.88 | 25.88 | -0.14% | 8,072 |
| Sep 21, 2026 | 25.89 | 25.92 | 25.72 | 25.92 | 25.92 | 0.68% | 3,605 |
| Sep 18, 2026 | 26.96 | 26.96 | 26.57 | 26.57 | 25.74 | -1.88% | 12,832 |
| Sep 17, 2026 | 26.83 | 27.08 | 26.79 | 27.08 | 26.24 | 1.14% | 5,477 |
| Sep 16, 2026 | 26.56 | 26.80 | 26.53 | 26.78 | 25.94 | 0.77% | 2,400 |
| Sep 15, 2026 | 26.52 | 26.59 | 26.29 | 26.57 | 25.74 | 0.28% | 9,501 |
| Sep 14, 2026 | 26.57 | 26.63 | 26.48 | 26.50 | 25.67 | -0.06% | 3,781 |
| Sep 11, 2026 | 26.46 | 26.63 | 26.43 | 26.51 | 25.68 | 0.23% | 10,628 |
| Sep 10, 2026 | 26.50 | 26.58 | 26.45 | 26.45 | 25.62 | 0.13% | 5,118 |
| Sep 9, 2026 | 26.56 | 26.65 | 26.38 | 26.42 | 25.59 | -0.86% | 647 |
| Sep 8, 2026 | 26.63 | 26.73 | 26.56 | 26.65 | 25.81 | -0.04% | 7,513 |
| Sep 7, 2026 | 26.79 | 26.80 | 26.65 | 26.66 | 25.82 | -0.79% | 4,907 |
| Sep 4, 2026 | 26.80 | 26.90 | 26.74 | 26.87 | 26.03 | 0.12% | 8,955 |
| Sep 3, 2026 | 26.72 | 26.90 | 26.72 | 26.84 | 26.00 | 0.59% | 2,689 |
| Sep 2, 2026 | 26.70 | 26.83 | 26.66 | 26.68 | 25.85 | -0.44% | 4,293 |
| Sep 1, 2026 | 26.93 | 26.99 | 26.72 | 26.80 | 25.96 | -0.06% | 10,341 |
| Aug 28, 2026 | 26.85 | 26.93 | 26.81 | 26.81 | 25.97 | 0.28% | 2,783 |
| Aug 27, 2026 | 26.81 | 26.85 | 26.68 | 26.74 | 25.90 | -0.39% | 2,158 |
| Aug 26, 2026 | 26.68 | 26.91 | 26.68 | 26.84 | 26.00 | 0.21% | 13,815 |
| Aug 25, 2026 | 26.71 | 26.81 | 26.66 | 26.79 | 25.95 | 0.45% | 3,778 |
| Aug 24, 2026 | 26.61 | 26.70 | 26.56 | 26.67 | 25.83 | 0.24% | 5,357 |
| Aug 21, 2026 | 26.51 | 26.64 | 26.46 | 26.60 | 25.77 | 0.56% | 5,943 |
| Aug 20, 2026 | 26.52 | 26.52 | 26.40 | 26.45 | 25.63 | -0.01% | 19,577 |
| Aug 19, 2026 | 26.47 | 26.51 | 26.40 | 26.46 | 25.63 | -0.04% | 25,654 |
| Aug 18, 2026 | 26.40 | 26.52 | 26.40 | 26.47 | 25.64 | 0.49% | 4,659 |
| Aug 17, 2026 | 26.51 | 26.55 | 26.34 | 26.34 | 25.51 | -0.72% | 7,402 |
| Aug 14, 2026 | 26.50 | 26.56 | 26.44 | 26.53 | 25.70 | 0.49% | 4,294 |
| Aug 13, 2026 | 26.46 | 26.49 | 26.38 | 26.40 | 25.57 | -0.08% | 3,637 |
| Aug 12, 2026 | 26.45 | 26.50 | 26.37 | 26.42 | 25.59 | -0.04% | 5,634 |
| Aug 11, 2026 | 26.51 | 26.54 | 26.40 | 26.43 | 25.60 | -0.06% | 12,384 |
| Aug 10, 2026 | 26.65 | 26.71 | 26.42 | 26.44 | 25.62 | -0.86% | 4,560 |
| Aug 7, 2026 | 26.75 | 26.76 | 26.54 | 26.67 | 25.84 | -0.15% | 14,100 |
| Aug 6, 2026 | 26.74 | 26.82 | 26.70 | 26.71 | 25.88 | 0.26% | 4,698 |
| Aug 5, 2026 | 26.74 | 26.78 | 26.63 | 26.64 | 25.81 | 0.11% | 3,930 |
| Aug 4, 2026 | 26.65 | 26.73 | 26.54 | 26.61 | 25.78 | 0.30% | 12,677 |
| Aug 3, 2026 | 26.48 | 26.60 | 26.41 | 26.53 | 25.70 | 0.63% | 9,017 |
| Jul 31, 2026 | 26.05 | 26.43 | 26.05 | 26.37 | 25.54 | 0.32% | 12,630 |
| Jul 30, 2026 | 26.49 | 26.53 | 26.26 | 26.28 | 25.46 | -0.28% | 42,432 |
| Jul 29, 2026 | 26.41 | 26.44 | 26.22 | 26.36 | 25.53 | 0.09% | 15,793 |
| Jul 28, 2026 | 26.15 | 26.37 | 26.13 | 26.33 | 25.51 | 0.96% | 10,377 |
| Jul 27, 2026 | 26.02 | 26.11 | 25.90 | 26.08 | 25.27 | 0.93% | 4,535 |
| Jul 24, 2026 | 25.84 | 25.87 | 25.63 | 25.84 | 25.03 | 1.18% | 7,250 |
| Jul 23, 2026 | 25.69 | 25.74 | 25.51 | 25.54 | 24.74 | -0.59% | 8,961 |
| Jul 22, 2026 | 25.46 | 25.82 | 25.27 | 25.69 | 24.89 | 0.90% | 4,359 |
| Jul 21, 2026 | 25.46 | 25.46 | 25.30 | 25.46 | 24.67 | -0.18% | 3,424 |
| Jul 20, 2026 | 25.52 | 25.57 | 25.37 | 25.51 | 24.71 | -0.45% | 2,871 |
| Jul 17, 2026 | 25.62 | 25.72 | 25.25 | 25.62 | 24.82 | 0.85% | 6,695 |
| Jul 16, 2026 | 25.29 | 25.41 | 25.17 | 25.41 | 24.61 | 0.28% | 7,466 |
| Jul 15, 2026 | 25.37 | 25.46 | 25.30 | 25.34 | 24.54 | -0.71% | 3,239 |