SSgA State Street SPDR Bloomberg 0-3 Year Euro Corporate Bond UCITS ETF (LON:SEUC)
London · Delayed Price · Currency is GBP · Price in EUR 29.78
0.00 (0.00%)
At close: Apr 2, 2026
LON:SEUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.75 | 29.79 | 29.75 | 29.78 | 29.78 | - | 93,987 |
| Apr 1, 2026 | 29.85 | 29.85 | 29.76 | 29.78 | 29.78 | 0.13% | 1 |
| Mar 31, 2026 | 29.76 | 29.76 | 29.72 | 29.74 | 29.74 | 0.07% | 44,749 |
| Mar 30, 2026 | 29.71 | 29.73 | 29.71 | 29.72 | 29.72 | 0.02% | 3,018 |
| Mar 27, 2026 | 29.76 | 29.76 | 29.71 | 29.72 | 29.72 | -0.02% | 1,738 |
| Mar 26, 2026 | 29.77 | 29.77 | 29.73 | 29.72 | 29.72 | -0.15% | 340 |
| Mar 25, 2026 | 29.78 | 29.78 | 29.76 | 29.77 | 29.77 | 0.12% | 320 |
| Mar 24, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - | - |
| Mar 23, 2026 | 29.70 | 29.77 | 29.68 | 29.73 | 29.73 | 0.05% | 1,305 |
| Mar 20, 2026 | 29.81 | 29.81 | 29.81 | 29.72 | 29.72 | -0.18% | 1 |
| Mar 19, 2026 | 30.15 | 30.15 | 29.80 | 29.77 | 29.77 | -0.15% | 12 |
| Mar 18, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.07% | - |
| Mar 17, 2026 | 29.85 | 29.85 | 29.85 | 29.84 | 29.84 | 0.07% | - |
| Mar 16, 2026 | 29.79 | 29.83 | 29.79 | 29.82 | 29.82 | 0.03% | 3 |
| Mar 13, 2026 | 29.84 | 29.84 | 29.80 | 29.81 | 29.81 | -0.03% | 2,200 |
| Mar 12, 2026 | 29.85 | 29.85 | 29.82 | 29.82 | 29.82 | -0.05% | 292 |
| Mar 11, 2026 | 29.85 | 29.88 | 29.84 | 29.83 | 29.83 | -0.23% | 6,911 |
| Mar 10, 2026 | 29.92 | 29.92 | 29.88 | 29.90 | 29.90 | 0.20% | 8 |
| Mar 9, 2026 | 29.84 | 29.86 | 29.84 | 29.84 | 29.84 | -0.08% | 101 |
| Mar 6, 2026 | 29.94 | 29.94 | 29.87 | 29.87 | 29.87 | -0.10% | 24 |
| Mar 5, 2026 | 29.90 | 29.91 | 29.90 | 29.90 | 29.90 | -0.12% | - |
| Mar 4, 2026 | 29.95 | 29.95 | 29.95 | 29.93 | 29.93 | 0.08% | - |
| Mar 3, 2026 | 29.94 | 29.94 | 29.89 | 29.91 | 29.91 | -0.13% | 42 |
| Mar 2, 2026 | 29.89 | 29.97 | 29.89 | 29.95 | 29.95 | -0.07% | 23 |
| Feb 27, 2026 | 30.08 | 30.08 | 29.95 | 29.97 | 29.97 | 0.02% | 3,748 |
| Feb 26, 2026 | 30.08 | 30.08 | 29.97 | 29.96 | 29.96 | 0.03% | 20,004 |
| Feb 25, 2026 | 29.95 | 29.96 | 29.94 | 29.95 | 29.95 | - | 8,926 |
| Feb 24, 2026 | 29.96 | 29.96 | 29.96 | 29.95 | 29.95 | - | - |
| Feb 23, 2026 | 29.96 | 29.96 | 29.95 | 29.95 | 29.95 | 0.02% | 4,765 |
| Feb 20, 2026 | 29.97 | 29.97 | 29.94 | 29.95 | 29.95 | -0.02% | 1,249 |
| Feb 19, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Feb 18, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.03% | 5 |
| Feb 17, 2026 | 29.94 | 29.95 | 29.94 | 29.94 | 29.94 | 0.02% | 20 |
| Feb 16, 2026 | 29.95 | 29.95 | 29.95 | 29.94 | 29.94 | - | 1 |
| Feb 13, 2026 | 29.97 | 29.97 | 29.94 | 29.94 | 29.94 | 0.02% | 1,156 |
| Feb 12, 2026 | 29.95 | 29.95 | 29.95 | 29.93 | 29.93 | - | 3 |
| Feb 11, 2026 | 29.92 | 29.94 | 29.92 | 29.93 | 29.93 | -0.02% | 10 |
| Feb 10, 2026 | 29.95 | 29.97 | 29.92 | 29.94 | 29.94 | 0.03% | 9,179 |
| Feb 9, 2026 | 29.94 | 29.94 | 29.94 | 29.93 | 29.93 | - | 3 |
| Feb 6, 2026 | 29.96 | 29.96 | 29.96 | 29.93 | 29.93 | 0.03% | 1 |
| Feb 5, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | 1,100 |
| Feb 4, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.02% | 62 |
| Feb 3, 2026 | 29.85 | 29.93 | 29.85 | 29.91 | 29.91 | -0.02% | 824 |
| Feb 2, 2026 | 29.94 | 29.94 | 29.90 | 29.92 | 29.92 | -1.42% | 26 |
| Jan 30, 2026 | 30.35 | 30.36 | 30.35 | 30.35 | 29.91 | 0.03% | 281 |
| Jan 29, 2026 | 30.35 | 30.36 | 30.33 | 30.34 | 29.90 | - | 408 |
| Jan 28, 2026 | 30.33 | 30.35 | 30.33 | 30.34 | 29.90 | 0.05% | 6,556 |
| Jan 27, 2026 | 30.31 | 30.31 | 30.31 | 30.32 | 29.89 | 0.02% | 1 |
| Jan 26, 2026 | 30.35 | 30.35 | 30.32 | 30.32 | 29.88 | 0.03% | 4 |
| Jan 23, 2026 | 30.32 | 30.32 | 30.32 | 30.31 | 29.87 | -0.02% | - |