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

EUDV SPDR S&P Euro Dividend Aristocrtas UCITS ETF

24.57
0.22 (0.90%)
Jun 20 2024 - Closed
Delayed by 15 minutes

EUDV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 24.35 0.03 0.12% 24.38 24.405 24.345 2,120
Jun 18 2024 24.32 0.22 0.89% 24.24 24.32 24.18 14,347
Jun 17 2024 24.105 0.14 0.56% 24.10 24.125 23.945 1,791
Jun 14 2024 23.97 -0.50 -2.04% 24.41 24.41 23.97 2,667
Jun 13 2024 24.47 -0.29 -1.17% 24.74 24.74 24.445 11,403
Jun 12 2024 24.76 0.24 0.96% 24.605 24.77 24.60 8,578
Jun 11 2024 24.525 -0.19 -0.75% 24.93 24.93 24.465 2,529
Jun 10 2024 24.71 -0.19 -0.74% 24.71 24.71 24.71 1,456
Jun 07 2024 24.895 -0.15 -0.58% 25.035 25.035 24.87 3,396
Jun 06 2024 25.04 0.00 0.00% 25.08 25.095 24.97 9,438
Jun 05 2024 25.04 0.04 0.14% 25.12 25.12 25.04 319
Jun 04 2024 25.005 -0.13 -0.50% 25.11 25.11 24.91 789
Jun 03 2024 25.13 0.19 0.76% 25.11 25.36 25.03 4,820
May 31 2024 24.94 0.12 0.46% 24.90 24.94 24.865 1,937
May 30 2024 24.825 0.11 0.45% 24.745 24.825 24.705 2,144
May 29 2024 24.715 -0.25 -1.00% 24.885 24.885 24.715 419
May 28 2024 24.965 -0.14 -0.56% 25.205 25.205 24.94 2,884
May 27 2024 25.105 0.09 0.38% 25.015 25.105 25.015 1,038
May 24 2024 25.01 0.04 0.16% 24.815 25.01 24.79 2,394
May 23 2024 24.97 -0.07 -0.28% 25.085 25.10 24.95 1,445
May 22 2024 25.04 -0.06 -0.24% 25.04 25.055 24.985 14,756
May 21 2024 25.10 -0.06 -0.22% 25.07 25.10 24.935 3,263
May 20 2024 25.155 0.09 0.34% 25.16 25.22 25.105 941
May 17 2024 25.07 -0.04 -0.14% 25.035 25.075 25.00 10,792
May 16 2024 25.105 0.02 0.06% 25.135 25.165 25.095 5,150
May 15 2024 25.09 0.19 0.76% 25.00 25.13 24.98 5,627
May 14 2024 24.90 -0.05 -0.18% 24.925 24.925 24.835 4,038
May 13 2024 24.945 0.00 0.00% 24.99 25.00 24.90 3,291
May 10 2024 24.945 0.30 1.22% 24.865 24.965 24.84 6,588
May 09 2024 24.645 0.13 0.51% 24.515 24.645 24.515 3,830
May 08 2024 24.52 0.11 0.43% 24.47 24.545 24.47 4,865
May 07 2024 24.415 0.26 1.08% 24.20 24.415 24.195 2,700
May 06 2024 24.155 0.22 0.90% 24.04 24.195 24.04 5,482
May 03 2024 23.94 0.05 0.19% 23.96 24.12 23.93 2,806
May 02 2024 23.895 0.14 0.59% 23.80 23.915 23.80 12,336
Apr 30 2024 23.755 -0.07 -0.27% 23.865 23.875 23.75 1,572
Apr 29 2024 23.82 0.18 0.78% 23.695 23.84 23.695 23,249
Apr 26 2024 23.635 0.21 0.87% 23.525 23.68 23.505 3,291
Apr 25 2024 23.43 -0.11 -0.47% 23.60 23.60 23.34 3,186
Apr 24 2024 23.54 -0.17 -0.70% 23.70 23.70 23.515 13,310
Apr 23 2024 23.705 0.23 1.00% 23.545 23.715 23.545 3,443
Apr 22 2024 23.47 0.13 0.56% 23.465 23.53 23.405 670
Apr 19 2024 23.34 0.11 0.45% 23.13 23.34 23.10 9,793
Apr 18 2024 23.235 0.07 0.30% 23.20 23.235 23.175 230
Apr 17 2024 23.165 0.09 0.39% 23.165 23.27 23.16 2,786
Apr 16 2024 23.075 -0.31 -1.33% 23.125 23.19 23.02 18,885
Apr 15 2024 23.385 0.04 0.15% 23.445 23.535 23.385 22,454
Apr 12 2024 23.35 0.07 0.28% 23.445 23.54 23.35 2,645
Apr 11 2024 23.285 -0.03 -0.13% 23.34 23.375 23.19 2,835
Apr 10 2024 23.315 -0.02 -0.06% 23.45 23.485 23.21 2,557
Apr 09 2024 23.33 -0.17 -0.72% 23.43 23.475 23.33 5,346
Apr 08 2024 23.50 0.09 0.41% 23.43 23.50 23.405 3,782
Apr 05 2024 23.405 -0.28 -1.18% 23.475 23.475 23.39 14,234
Apr 04 2024 23.685 0.06 0.25% 23.67 23.745 23.655 20,530
Apr 03 2024 23.625 0.05 0.21% 23.615 23.625 23.535 3,050
Apr 02 2024 23.575 -0.20 -0.84% 23.76 23.90 23.00 9,295
Mar 28 2024 23.775 -0.05 -0.19% 23.83 23.84 23.745 9,641
Mar 27 2024 23.82 0.12 0.51% 23.70 23.835 23.70 9,254
Mar 26 2024 23.70 0.07 0.30% 23.595 23.70 23.59 8,975
Mar 25 2024 23.63 0.07 0.32% 23.56 23.65 23.52 4,452
Mar 22 2024 23.555 0.13 0.53% 23.44 23.555 23.44 9,879

Your Recent History

Delayed Upgrade Clock