SPDR MSCI Europe UCITS ETF (ERO.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
At close: 03:11PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 257.17 | 257.17 | 257.17 | 257.17 | 257.17 | - |
| Apr 29, 2024 | 259.70 | 259.70 | 259.67 | 259.13 | 259.13 | 18 |
| Apr 26, 2024 | 260.33 | 260.33 | 260.33 | 260.33 | 260.33 | - |
| Apr 25, 2024 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | - |
| Apr 24, 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| Apr 23, 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| Apr 22, 2024 | 258.23 | 258.23 | 258.23 | 258.23 | 258.23 | - |
| Apr 19, 2024 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | - |
| Apr 18, 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| Apr 17, 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| Apr 16, 2024 | 252.88 | 252.88 | 252.88 | 252.88 | 252.88 | - |
| Apr 15, 2024 | 256.75 | 256.75 | 256.75 | 256.52 | 256.52 | 7 |
| Apr 12, 2024 | 258.25 | 258.25 | 258.25 | 256.80 | 256.80 | 19 |
| Apr 11, 2024 | 256.27 | 256.27 | 256.27 | 256.27 | 256.27 | - |
| Apr 10, 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
| Apr 09, 2024 | 256.83 | 256.83 | 256.83 | 256.83 | 256.83 | - |
| Apr 08, 2024 | 258.73 | 258.73 | 258.73 | 258.73 | 258.73 | - |
| Apr 05, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Apr 04, 2024 | 260.02 | 260.02 | 260.02 | 260.02 | 260.02 | - |
| Apr 03, 2024 | 258.35 | 258.35 | 258.35 | 259.75 | 259.75 | 1 |
| Apr 02, 2024 | 258.75 | 260.23 | 258.75 | 258.52 | 258.52 | 24 |
| Mar 28, 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| Mar 27, 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| Mar 26, 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
| Mar 25, 2024 | 259.33 | 259.33 | 259.33 | 259.33 | 259.33 | - |
| Mar 22, 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
| Mar 21, 2024 | 259.13 | 259.13 | 259.13 | 259.13 | 259.13 | - |
| Mar 20, 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
| Mar 19, 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
| Mar 18, 2024 | 255.65 | 255.65 | 255.65 | 255.43 | 255.43 | 3 |
| Mar 15, 2024 | 256.45 | 256.90 | 256.45 | 256.90 | 256.90 | 10 |
| Mar 14, 2024 | 256.17 | 256.17 | 256.17 | 256.17 | 256.17 | - |
| Mar 13, 2024 | 257.38 | 257.38 | 257.38 | 257.38 | 257.38 | - |
| Mar 12, 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
| Mar 11, 2024 | 253.45 | 253.45 | 253.45 | 253.45 | 253.45 | - |
| Mar 08, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
| Mar 07, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1 |
| Mar 06, 2024 | 250.46 | 250.46 | 250.46 | 252.65 | 252.65 | 1 |
| Mar 05, 2024 | 250.80 | 250.80 | 250.80 | 251.25 | 251.25 | 2 |
| Mar 04, 2024 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | - |
| Mar 01, 2024 | 252.30 | 252.30 | 250.97 | 252.13 | 252.13 | 33 |
| Feb 29, 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| Feb 28, 2024 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | - |
| Feb 27, 2024 | 251.13 | 251.13 | 251.13 | 251.13 | 251.13 | - |
| Feb 26, 2024 | 250.70 | 250.79 | 250.46 | 250.68 | 250.68 | 26 |
| Feb 23, 2024 | 250.80 | 250.80 | 250.80 | 251.07 | 251.07 | 180 |
| Feb 22, 2024 | 250.55 | 250.85 | 250.55 | 250.68 | 250.68 | 1,370 |
| Feb 21, 2024 | 248.80 | 248.80 | 248.80 | 248.50 | 248.50 | 21 |
| Feb 20, 2024 | 248.90 | 248.90 | 248.90 | 248.73 | 248.73 | 1 |
| Feb 19, 2024 | 248.95 | 248.95 | 248.95 | 248.95 | 248.95 | - |
| Feb 16, 2024 | 248.68 | 248.68 | 248.68 | 248.68 | 248.68 | - |
| Feb 15, 2024 | 246.95 | 246.95 | 246.95 | 246.48 | 246.48 | 18 |
| Feb 14, 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
| Feb 13, 2024 | 242.57 | 242.57 | 242.57 | 242.57 | 242.57 | - |
| Feb 12, 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
| Feb 09, 2024 | 244.70 | 244.70 | 244.70 | 244.10 | 244.10 | 28 |
| Feb 08, 2024 | 244.95 | 244.95 | 244.95 | 244.68 | 244.68 | 6 |
| Feb 07, 2024 | 244.82 | 244.82 | 244.82 | 244.82 | 244.82 | - |
| Feb 06, 2024 | 245.90 | 245.95 | 245.90 | 246.30 | 246.30 | 379 |
| Feb 05, 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | - |
| Feb 02, 2024 | 244.40 | 245.25 | 244.40 | 244.60 | 244.60 | 105 |
| Feb 01, 2024 | 244.10 | 244.10 | 244.10 | 243.75 | 243.75 | 8 |
| Jan 31, 2024 | 245.60 | 245.75 | 245.60 | 244.98 | 244.98 | 19 |
| Jan 30, 2024 | 246.05 | 246.05 | 246.05 | 245.98 | 245.98 | 25 |
| Jan 29, 2024 | 244.23 | 244.23 | 244.23 | 244.23 | 244.23 | - |
| Jan 26, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| Jan 25, 2024 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | - |
| Jan 24, 2024 | 241.88 | 241.88 | 241.88 | 241.88 | 241.88 | - |
| Jan 23, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| Jan 22, 2024 | 240.65 | 240.70 | 239.70 | 240.70 | 240.70 | 55 |
| Jan 19, 2024 | 239.02 | 239.02 | 239.02 | 239.02 | 239.02 | - |
| Jan 18, 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| Jan 17, 2024 | 237.63 | 237.63 | 237.63 | 237.63 | 237.63 | - |
| Jan 16, 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
| Jan 15, 2024 | 241.30 | 241.30 | 241.30 | 241.15 | 241.15 | 4 |
| Jan 12, 2024 | 242.63 | 242.63 | 242.63 | 242.63 | 242.63 | - |
| Jan 11, 2024 | 241.07 | 241.07 | 241.07 | 241.07 | 241.07 | - |
| Jan 10, 2024 | 242.40 | 242.40 | 242.40 | 242.65 | 242.65 | 13 |
| Jan 09, 2024 | 242.00 | 242.12 | 242.00 | 242.43 | 242.43 | 80 |
| Jan 08, 2024 | 241.30 | 241.30 | 241.30 | 242.88 | 242.88 | 40 |
| Jan 05, 2024 | 242.70 | 243.90 | 242.70 | 242.07 | 242.07 | 178 |
| Jan 04, 2024 | 243.57 | 243.57 | 243.57 | 243.57 | 243.57 | - |
| Jan 03, 2024 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | - |
| Jan 02, 2024 | 245.35 | 245.35 | 245.35 | 245.05 | 245.05 | 11 |
| Dec 29, 2023 | 245.63 | 245.63 | 245.63 | 245.63 | 245.63 | - |
| Dec 28, 2023 | 245.45 | 246.85 | 245.45 | 245.32 | 245.32 | 64 |
| Dec 27, 2023 | 245.19 | 245.19 | 245.19 | 245.27 | 245.27 | 105 |
| Dec 22, 2023 | 244.13 | 244.13 | 244.13 | 244.13 | 244.13 | - |
| Dec 21, 2023 | 243.35 | 243.75 | 243.25 | 244.32 | 244.32 | 120 |
| Dec 20, 2023 | 243.80 | 243.80 | 243.80 | 244.52 | 244.52 | 60 |
| Dec 19, 2023 | 242.43 | 242.43 | 242.43 | 242.43 | 242.43 | - |
| Dec 18, 2023 | 241.98 | 241.98 | 241.98 | 241.98 | 241.98 | - |
| Dec 15, 2023 | 241.85 | 241.95 | 241.85 | 241.77 | 241.77 | 43 |
| Dec 14, 2023 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| Dec 13, 2023 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| Dec 12, 2023 | 239.80 | 240.25 | 239.80 | 239.88 | 239.88 | 244 |
| Dec 11, 2023 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | - |
| Dec 08, 2023 | 239.23 | 239.23 | 239.23 | 239.23 | 239.23 | - |
| Dec 07, 2023 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| Dec 06, 2023 | 237.98 | 237.98 | 237.98 | 237.98 | 237.98 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.