LSE, ASDV End of Day and Historical Share Prices [SSGA SPDR ETFS Europe I]

03 Sep 2025

LAST: 52.92	CHANGE: 0.21	OPEN: 52.70	HIGH: 53.00	ASK: 0.00	VOLUME: 166
LAST: 52.92	CHG(%): 0.39	PREV: 52.71	LOW: 52.70	BID: 46.00

Period:

Date	Open	High	Low	Close	Volume
03 Sep 25	52.70	53.00	52.70	52.92	166
02 Sep 25	52.91	53.28	52.56	52.71	2.4K
01 Sep 25	53.23	53.24	53.01	53.03	100
29 Aug 25	53.14	53.14	52.71	52.71	195
28 Aug 25	52.75	52.90	52.75	52.82	200
27 Aug 25	52.53	52.66	52.53	52.66	2.2K
26 Aug 25	53.27	53.27	52.82	53.12	4.5K
25 Aug 25	53.77	53.77	53.27	53.92	24
22 Aug 25	53.77	53.77	53.62	53.62	24
21 Aug 25	53.38	53.41	53.37	53.37	0

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52.92