ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EUCO State Street Global Advisors Limited IE

52.807
0.235 (0.45%)
Jun 14 2024 - Closed
Delayed by 15 minutes

EUCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 52.807 0.23 0.45% 52.999 52.999 52.807 1,137
Jun 13 2024 52.572 0.03 0.05% 52.833 52.833 52.572 13
Jun 12 2024 52.544 0.20 0.38% 52.544 52.544 52.544 0
Jun 11 2024 52.346 -0.04 -0.08% 52.346 52.346 52.346 0
Jun 10 2024 52.389 -0.14 -0.27% 52.389 52.389 52.389 0
Jun 07 2024 52.53 -0.11 -0.21% 52.542 52.542 52.523 3,000
Jun 06 2024 52.638 -0.02 -0.03% 52.589 52.662 52.589 350
Jun 05 2024 52.654 -0.05 -0.09% 52.512 52.654 52.512 206
Jun 04 2024 52.70 0.20 0.38% 52.53 52.70 52.53 23
Jun 03 2024 52.50 0.16 0.32% 52.357 52.50 52.357 849
May 31 2024 52.335 0.02 0.05% 52.335 52.335 52.335 0
May 30 2024 52.311 -0.10 -0.18% 52.301 52.37 52.301 2,621
May 29 2024 52.407 -0.09 -0.17% 52.434 52.434 52.407 63
May 28 2024 52.496 0.09 0.17% 52.436 52.496 52.436 4
May 27 2024 52.406 0.00 0.00% 52.406 52.406 52.406 200
May 24 2024 52.404 -0.07 -0.13% 52.404 52.404 52.404 0
May 23 2024 52.47 -0.11 -0.21% 52.189 52.628 52.189 4,212
May 22 2024 52.58 0.01 0.03% 52.495 52.585 52.495 21
May 21 2024 52.566 -0.02 -0.04% 52.566 52.566 52.566 1,000
May 20 2024 52.585 -0.02 -0.03% 52.562 52.585 52.562 1
May 17 2024 52.60 -0.19 -0.36% 52.649 52.649 52.60 200
May 16 2024 52.788 0.01 0.03% 52.788 52.788 52.788 30
May 15 2024 52.773 0.28 0.53% 52.462 52.773 52.462 167
May 14 2024 52.494 -0.01 -0.01% 52.554 52.582 52.494 537
May 13 2024 52.50 -0.03 -0.06% 52.751 52.751 52.50 903
May 10 2024 52.531 -0.06 -0.12% 52.531 52.531 52.531 2
May 09 2024 52.595 -0.09 -0.18% 52.643 52.643 52.595 370
May 08 2024 52.688 -0.03 -0.05% 52.662 52.688 52.662 10
May 07 2024 52.716 0.61 1.16% 52.716 52.716 52.716 0
May 06 2024 52.109 -0.52 -0.99% 52.109 52.109 52.109 97
May 03 2024 52.629 0.32 0.62% 52.63 52.63 52.44 1,452
May 02 2024 52.306 -0.09 -0.17% 51.961 52.306 51.961 307
Apr 30 2024 52.396 -0.01 -0.02% 52.396 52.396 52.396 0
Apr 29 2024 52.409 0.10 0.19% 52.409 52.409 52.409 80
Apr 26 2024 52.31 0.20 0.38% 52.218 52.523 52.218 459
Apr 25 2024 52.11 -0.32 -0.61% 52.245 52.25 52.11 703
Apr 24 2024 52.432 -0.03 -0.06% 52.432 52.432 52.432 180
Apr 23 2024 52.463 0.13 0.24% 52.463 52.463 52.463 0
Apr 22 2024 52.337 -0.02 -0.05% 52.312 52.371 52.312 82
Apr 19 2024 52.361 -0.12 -0.23% 52.361 52.361 52.361 0
Apr 18 2024 52.48 0.22 0.42% 52.432 52.48 52.432 9
Apr 17 2024 52.259 -0.05 -0.10% 52.259 52.259 52.259 0
Apr 16 2024 52.311 -0.33 -0.63% 52.428 52.428 52.311 64
Apr 15 2024 52.643 -0.05 -0.10% 52.643 52.643 52.643 500
Apr 12 2024 52.694 0.19 0.37% 52.618 52.72 52.618 3,078
Apr 11 2024 52.50 -0.08 -0.14% 52.572 52.572 52.492 221
Apr 10 2024 52.575 -0.06 -0.12% 52.745 52.80 52.575 3,845
Apr 09 2024 52.639 0.04 0.07% 52.639 52.639 52.639 0
Apr 08 2024 52.602 -0.12 -0.23% 52.789 52.789 52.602 256
Apr 05 2024 52.723 -0.09 -0.17% 52.792 52.806 52.723 62
Apr 04 2024 52.813 0.23 0.43% 52.722 52.813 52.722 192
Apr 03 2024 52.586 -0.01 -0.03% 52.586 52.586 52.586 20
Apr 02 2024 52.60 -0.07 -0.14% 52.837 52.837 52.60 430
Mar 28 2024 52.673 -0.04 -0.07% 52.64 52.673 52.64 1,000
Mar 27 2024 52.712 0.17 0.33% 52.628 52.712 52.628 905
Mar 26 2024 52.541 0.03 0.06% 52.553 52.553 52.491 655
Mar 25 2024 52.507 -0.02 -0.03% 52.613 52.613 52.507 316
Mar 22 2024 52.522 0.09 0.16% 52.522 52.522 52.522 0
Mar 21 2024 52.436 0.09 0.18% 52.252 52.436 52.252 43
Mar 20 2024 52.343 0.01 0.02% 52.368 52.368 52.343 15
Mar 19 2024 52.33 0.07 0.14% 52.292 52.33 52.292 56
Mar 18 2024 52.255 -0.08 -0.16% 52.298 52.298 52.255 48

Your Recent History

Delayed Upgrade Clock