Amsterdam EUR

SPDR S&P Euro Dividend Aristocrats ESG UCITS ETF (EEDV.AS)

20.80 +0.00 (+0.02%)
At close: 10:50:04 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 20.67 20.69 20.67 20.80 20.80 1
Dec 19, 2024 20.78 20.78 20.78 20.80 20.80 50
Dec 18, 2024 21.00 21.07 21.00 21.03 21.03 702
Dec 17, 2024 21.23 21.23 21.23 21.23 21.23 -
Dec 16, 2024 21.23 21.23 21.23 21.23 21.23 -
Dec 13, 2024 21.25 21.25 21.25 21.23 21.23 50
Dec 12, 2024 21.32 21.32 21.32 21.32 21.32 -
Dec 11, 2024 21.36 21.36 21.36 21.32 21.32 15
Dec 10, 2024 21.33 21.33 21.33 21.30 21.30 131
Dec 9, 2024 21.50 21.50 21.35 21.33 21.33 107
Dec 6, 2024 21.47 21.47 21.43 21.42 21.42 6
Dec 5, 2024 21.09 21.09 21.09 21.09 21.09 -
Dec 4, 2024 21.09 21.09 21.09 21.09 21.09 -
Dec 3, 2024 21.09 21.09 21.09 21.09 21.09 -
Dec 2, 2024 21.00 21.00 20.97 21.09 21.09 2,601
Nov 29, 2024 21.00 21.00 21.00 21.00 21.00 -
Nov 28, 2024 21.00 21.00 21.00 21.00 21.00 -
Nov 27, 2024 21.00 21.00 21.00 21.00 21.00 -
Nov 26, 2024 21.07 21.10 21.07 21.00 21.00 27
Nov 25, 2024 21.16 21.16 21.07 21.15 21.15 150
Nov 22, 2024 20.94 20.96 20.94 21.07 21.07 104
Nov 21, 2024 20.75 20.75 20.75 20.75 20.75 -
Nov 20, 2024 20.85 20.85 20.85 20.75 20.75 45
Nov 19, 2024 20.88 20.88 20.88 20.88 20.88 -
Nov 18, 2024 20.83 20.83 20.83 20.88 20.88 52
Nov 15, 2024 20.75 20.75 20.75 20.75 20.75 -
Nov 14, 2024 20.75 20.75 20.75 20.75 20.75 -
Nov 13, 2024 20.75 20.75 20.75 20.75 20.75 50
Nov 12, 2024 20.88 20.88 20.83 20.81 20.81 43
Nov 11, 2024 21.18 21.23 21.18 21.22 21.22 180
Nov 8, 2024 21.20 21.20 21.20 21.05 21.05 10
Nov 7, 2024 21.18 21.18 21.18 21.14 21.14 35
Nov 6, 2024 21.52 21.52 21.52 21.07 21.07 125
Nov 5, 2024 21.28 21.28 21.28 21.28 21.28 -
Nov 4, 2024 21.31 21.31 21.31 21.28 21.28 25
Nov 1, 2024 21.27 21.27 21.27 21.40 21.40 3
Oct 31, 2024 21.42 21.42 21.42 21.42 21.42 -
Oct 30, 2024 21.60 21.60 21.60 21.42 21.42 10
Oct 29, 2024 21.78 21.83 21.75 21.66 21.66 290
Oct 28, 2024 21.73 21.74 21.67 21.78 21.78 53
Oct 25, 2024 21.52 21.52 21.52 21.52 21.52 -
Oct 24, 2024 21.52 21.52 21.52 21.52 21.52 -
Oct 23, 2024 21.59 21.59 21.59 21.52 21.52 760
Oct 22, 2024 21.82 21.82 21.82 21.82 21.82 -
Oct 21, 2024 22.00 22.00 21.92 21.82 21.82 35
Oct 18, 2024 21.99 21.99 21.99 21.99 21.99 -
Oct 17, 2024 21.91 22.07 21.91 21.99 21.99 1,020
Oct 16, 2024 21.85 21.85 21.73 21.84 21.84 867
Oct 15, 2024 21.88 21.88 21.85 21.80 21.80 300
Oct 14, 2024 21.73 21.88 21.73 21.88 21.88 7
Oct 11, 2024 21.54 21.54 21.54 21.63 21.63 1
Oct 10, 2024 21.40 21.40 21.40 21.40 21.40 -
Oct 9, 2024 21.40 21.40 21.40 21.40 21.40 -
Oct 8, 2024 21.40 21.40 21.40 21.40 21.40 -
Oct 7, 2024 21.36 21.36 21.36 21.40 21.40 25
Oct 4, 2024 21.32 21.38 21.32 21.44 21.44 36
Oct 3, 2024 21.53 21.53 21.50 21.28 21.28 24
Oct 2, 2024 21.75 21.75 21.50 21.57 21.57 58
Oct 1, 2024 21.78 21.78 21.70 21.69 21.69 847
Sep 30, 2024 21.85 21.85 21.85 21.75 21.75 10
Sep 27, 2024 21.85 21.85 21.85 21.92 21.92 100
Sep 26, 2024 21.77 21.88 21.77 21.83 21.83 139
Sep 25, 2024 21.60 21.65 21.60 21.67 21.67 156
Sep 24, 2024 21.61 21.61 21.61 21.64 21.64 7
Sep 23, 2024 21.49 21.49 21.42 21.50 21.50 102
Sep 20, 2024 21.89 21.89 21.89 21.89 21.89 -
Sep 19, 2024 21.89 21.89 21.89 21.89 21.89 -
Sep 18, 2024 21.89 21.89 21.89 21.89 21.89 -
Sep 17, 2024 21.89 21.89 21.89 21.89 21.89 -
Sep 16, 2024 21.89 21.89 21.89 21.89 21.89 -
Sep 13, 2024 21.89 21.89 21.89 21.89 21.89 -
Sep 12, 2024 21.89 21.89 21.89 21.89 21.89 -
Sep 11, 2024 21.89 21.89 21.89 21.89 21.89 -
Sep 10, 2024 22.00 22.00 21.84 21.89 21.89 443
Sep 9, 2024 21.86 21.86 21.86 21.95 21.95 3
Sep 6, 2024 21.89 21.98 21.88 21.77 21.77 616
Sep 5, 2024 22.01 22.01 22.00 21.95 21.95 1,002
Sep 4, 2024 22.01 22.01 22.01 22.01 22.01 -
Sep 3, 2024 22.14 22.14 22.00 22.01 22.01 1,088
Sep 2, 2024 22.04 22.04 22.00 22.08 22.08 159
Aug 30, 2024 21.92 22.00 21.92 22.01 22.01 700
Aug 29, 2024 21.65 21.65 21.65 21.65 21.65 -
Aug 28, 2024 21.65 21.65 21.65 21.65 21.65 -
Aug 27, 2024 21.65 21.65 21.65 21.65 21.65 -
Aug 26, 2024 21.64 21.68 21.64 21.65 21.65 105
Aug 23, 2024 21.49 21.49 21.49 21.49 21.49 -
Aug 22, 2024 21.49 21.49 21.49 21.49 21.49 -
Aug 21, 2024 21.45 21.51 21.45 21.49 21.49 263
Aug 20, 2024 21.45 21.45 21.45 21.45 21.45 -
Aug 19, 2024 21.40 21.40 21.40 21.45 21.45 141
Aug 16, 2024 21.28 21.28 21.28 21.28 21.28 -
Aug 15, 2024 21.10 21.10 21.05 21.28 21.28 102
Aug 14, 2024 20.76 20.76 20.76 20.76 20.76 -
Aug 13, 2024 20.76 20.76 20.76 20.76 20.76 -
Aug 12, 2024 20.76 20.76 20.76 20.76 20.76 -
Aug 9, 2024 20.76 20.76 20.76 20.76 20.76 -
Aug 8, 2024 20.76 20.76 20.76 20.76 20.76 -
Aug 7, 2024 20.77 20.77 20.77 20.76 20.76 10
Aug 6, 2024 20.43 20.43 20.43 20.43 20.43 -
Aug 5, 2024 20.36 20.36 20.36 20.43 20.43 50
Aug 2, 2024 21.07 21.07 20.96 20.85 20.85 422
Aug 1, 2024 21.42 21.42 21.42 21.19 21.19 176
Jul 31, 2024 21.65 21.65 21.60 21.63 21.63 1,237
Jul 30, 2024 21.43 21.46 21.42 21.48 21.48 27
Jul 29, 2024 21.25 21.25 21.25 21.25 21.25 -
Jul 26, 2024 21.25 21.25 21.25 21.25 21.25 -
Jul 25, 2024 21.25 21.25 21.25 21.25 21.25 -
Jul 24, 2024 21.23 21.25 21.23 21.25 21.25 51
Jul 23, 2024 21.44 21.44 21.44 21.36 21.36 300
Jul 22, 2024 21.42 21.42 21.42 21.43 21.43 10
Jul 19, 2024 21.33 21.33 21.33 21.33 21.33 -
Jul 18, 2024 21.42 21.42 21.35 21.33 21.33 5
Jul 17, 2024 21.40 21.40 21.40 21.40 21.40 -
Jul 16, 2024 21.40 21.40 21.40 21.40 21.40 -
Jul 15, 2024 21.43 21.43 21.43 21.40 21.40 75
Jul 12, 2024 21.42 21.42 21.42 21.53 21.53 -
Jul 11, 2024 21.30 21.35 21.30 21.40 21.40 57
Jul 10, 2024 21.05 21.05 21.05 21.23 21.23 4
Jul 9, 2024 21.12 21.12 21.12 20.98 20.98 -
Jul 8, 2024 21.10 21.20 21.10 21.17 21.17 1
Jul 5, 2024 21.22 21.22 21.22 21.19 21.19 -
Jul 4, 2024 21.13 21.18 21.13 21.20 21.20 5
Jul 3, 2024 20.99 20.99 20.99 21.11 21.11 -
Jul 2, 2024 20.94 20.94 20.90 20.90 20.90 391
Jul 1, 2024 21.03 21.03 21.02 21.06 21.06 494
Jun 28, 2024 20.96 20.96 20.94 20.77 20.77 120
Jun 27, 2024 20.99 20.99 20.99 20.91 20.91 118
Jun 26, 2024 21.14 21.14 21.11 20.99 20.99 2,250
Jun 25, 2024 21.14 21.14 21.14 21.08 21.08 -
Jun 24, 2024 21.05 21.05 21.05 21.19 21.19 -
Jun 21, 2024 21.10 21.10 21.10 21.08 21.08 -
Jun 20, 2024 20.97 20.97 20.97 21.14 21.14 -
Jun 19, 2024 20.97 21.00 20.97 20.92 20.92 3
Jun 18, 2024 20.92 20.92 20.90 20.98 20.98 295
Jun 17, 2024 20.74 20.78 20.74 20.81 20.81 480
Jun 14, 2024 21.06 21.06 21.06 20.71 20.71 -
Jun 13, 2024 21.33 21.33 21.33 21.07 21.07 -
Jun 12, 2024 21.18 21.18 21.18 21.36 21.36 47
Jun 11, 2024 21.43 21.43 21.43 21.11 21.11 -
Jun 10, 2024 21.24 21.25 21.24 21.28 21.28 3
Jun 7, 2024 21.54 21.54 21.40 21.44 21.44 40
Jun 6, 2024 21.57 21.57 21.52 21.54 21.54 257
Jun 5, 2024 21.47 21.47 21.47 21.53 21.53 -
Jun 4, 2024 21.43 21.43 21.43 21.38 21.38 -
Jun 3, 2024 21.55 21.55 21.50 21.48 21.48 6
May 31, 2024 21.29 21.38 21.29 21.36 21.36 7
May 30, 2024 21.16 21.16 21.16 21.27 21.27 -
May 29, 2024 21.36 21.36 21.36 21.19 21.19 10
May 28, 2024 21.58 21.58 21.41 21.41 21.41 200
May 27, 2024 21.41 21.41 21.41 21.49 21.49 -
May 24, 2024 21.24 21.24 21.24 21.43 21.43 -
May 23, 2024 21.52 21.52 21.52 21.40 21.40 -
May 22, 2024 21.45 21.49 21.45 21.47 21.47 559
May 21, 2024 21.45 21.45 21.45 21.45 21.45 -
May 20, 2024 21.55 21.56 21.55 21.52 21.52 90
May 17, 2024 21.53 21.53 21.42 21.45 21.45 9
May 16, 2024 21.58 21.58 21.58 21.55 21.55 -
May 15, 2024 21.43 21.43 21.43 21.54 21.54 -
May 14, 2024 21.41 21.41 21.41 21.38 21.38 -
May 13, 2024 21.43 21.43 21.43 21.44 21.44 -
May 10, 2024 21.28 21.38 21.28 21.40 21.40 13
May 9, 2024 21.01 21.01 21.01 21.14 21.14 -
May 8, 2024 20.93 20.93 20.93 21.01 21.01 -
May 7, 2024 20.69 20.74 20.69 20.87 20.87 1
May 6, 2024 20.54 20.65 20.54 20.66 20.66 50
May 3, 2024 20.48 20.48 20.48 20.48 20.48 -
May 2, 2024 20.58 20.58 20.52 20.50 20.50 2,046
Apr 30, 2024 20.51 20.51 20.47 20.36 20.36 52
Apr 29, 2024 20.44 20.44 20.44 20.48 20.48 -
Apr 26, 2024 20.16 20.23 20.16 20.36 20.36 86
Apr 25, 2024 20.25 20.25 20.25 20.10 20.10 -
Apr 24, 2024 20.36 20.37 20.32 20.24 20.24 409
Apr 23, 2024 20.16 20.16 20.16 20.31 20.31 50
Apr 22, 2024 20.06 20.06 19.95 20.05 20.05 20
Apr 19, 2024 19.81 19.81 19.81 19.92 19.92 1
Apr 18, 2024 19.83 19.83 19.83 19.84 19.84 -
Apr 17, 2024 19.85 19.85 19.85 19.79 19.79 -
Apr 16, 2024 19.78 19.78 19.78 19.80 19.80 -
Apr 15, 2024 20.05 20.13 19.99 19.96 19.96 540
Apr 12, 2024 20.09 20.09 20.09 19.95 19.95 -
Apr 11, 2024 20.02 20.02 20.02 19.92 19.92 -
Apr 10, 2024 20.11 20.11 20.11 19.99 19.99 -
Apr 9, 2024 20.06 20.06 20.06 20.01 20.01 -
Apr 8, 2024 20.03 20.05 20.03 20.11 20.11 470
Apr 5, 2024 20.03 20.03 20.03 20.01 20.01 -
Apr 4, 2024 20.26 20.26 20.25 20.23 20.23 35
Apr 3, 2024 20.24 20.25 20.24 20.24 20.24 30
Apr 2, 2024 20.45 20.45 20.31 20.25 20.25 212
Mar 28, 2024 20.49 20.49 20.49 20.32 20.32 -
Mar 27, 2024 20.42 20.42 20.42 20.48 20.48 -
Mar 26, 2024 20.36 20.36 20.36 20.42 20.42 -
Mar 25, 2024 20.38 20.38 20.38 20.39 20.39 -
Mar 22, 2024 20.32 20.38 20.32 20.38 20.38 49
Mar 21, 2024 20.26 20.32 20.26 20.34 20.34 58
Mar 20, 2024 20.22 20.22 20.22 20.21 20.21 10
Mar 19, 2024 20.07 20.08 20.07 20.16 20.16 425
Mar 18, 2024 20.09 20.09 20.09 20.06 20.06 -
Mar 15, 2024 20.20 20.20 20.20 20.15 20.15 10
Mar 14, 2024 20.21 20.21 20.21 20.15 20.15 -
Mar 13, 2024 20.25 20.25 20.22 20.18 20.18 4
Mar 12, 2024 20.17 20.20 20.17 20.27 20.27 9
Mar 11, 2024 20.10 20.10 20.10 20.11 20.11 -
Mar 8, 2024 20.22 20.22 20.22 20.18 20.18 -
Mar 7, 2024 20.11 20.28 20.11 20.23 20.23 119
Mar 6, 2024 20.21 20.23 20.21 20.24 20.24 37
Mar 5, 2024 20.17 20.17 20.17 20.20 20.20 -
Mar 4, 2024 20.23 20.23 20.18 20.17 20.17 493
Mar 1, 2024 20.25 20.25 20.25 20.17 20.17 -
Feb 29, 2024 20.19 20.20 20.19 20.21 20.21 400
Feb 28, 2024 20.26 20.26 20.26 20.17 20.17 -
Feb 27, 2024 20.19 20.22 20.19 20.27 20.27 101
Feb 26, 2024 20.23 20.23 20.18 20.16 20.16 2
Feb 23, 2024 20.19 20.19 20.19 20.25 20.25 -
Feb 22, 2024 20.25 20.25 20.20 20.21 20.21 74
Feb 21, 2024 20.03 20.07 20.03 20.06 20.06 9
Feb 20, 2024 19.96 20.00 19.96 20.03 20.03 265
Feb 19, 2024 19.87 19.87 19.85 19.92 19.92 567
Feb 16, 2024 19.94 19.94 19.94 19.92 19.92 -
Feb 15, 2024 19.83 19.83 19.83 19.84 19.84 -
Feb 14, 2024 19.64 19.68 19.64 19.68 19.68 216
Feb 13, 2024 19.75 19.75 19.75 19.63 19.63 -
Feb 12, 2024 19.75 19.76 19.75 19.77 19.77 900
Feb 9, 2024 19.76 19.76 19.76 19.70 19.70 -
Feb 8, 2024 19.89 19.89 19.85 19.81 19.81 161
Feb 7, 2024 19.93 19.93 19.87 19.85 19.85 75
Feb 6, 2024 19.90 19.90 19.90 19.90 19.90 10
Feb 5, 2024 19.87 19.87 19.87 19.81 19.81 -
Feb 2, 2024 20.06 20.06 20.00 19.87 19.87 108
Feb 1, 2024 20.09 20.09 20.05 19.91 19.91 7
Jan 31, 2024 20.19 20.25 20.19 20.21 20.21 152
Jan 30, 2024 20.17 20.17 20.17 20.15 20.15 -
Jan 29, 2024 20.13 20.13 20.08 20.15 20.15 21
Jan 26, 2024 20.08 20.20 20.08 20.18 20.18 100
Jan 25, 2024 20.05 20.05 19.94 20.01 20.01 10
Jan 24, 2024 19.96 19.96 19.96 20.09 20.09 -
Jan 23, 2024 20.00 20.00 19.88 19.83 19.83 145
Jan 22, 2024 19.93 19.93 19.88 19.94 19.94 510
Jan 19, 2024 19.87 19.87 19.87 19.81 19.81 3
Jan 18, 2024 19.65 19.65 19.65 19.76 19.76 -
Jan 17, 2024 19.68 19.68 19.65 19.66 19.66 8
Jan 16, 2024 19.78 19.78 19.78 19.86 19.86 -
Jan 15, 2024 20.01 20.01 20.01 20.01 20.01 -
Jan 12, 2024 19.90 19.97 19.90 20.01 20.01 110
Jan 11, 2024 19.98 19.98 19.77 19.75 19.75 225
Jan 10, 2024 19.86 19.86 19.80 19.83 19.83 61
Jan 9, 2024 19.92 19.92 19.81 19.88 19.88 270
Jan 8, 2024 19.87 19.89 19.87 19.91 19.91 515
Jan 5, 2024 19.71 19.87 19.71 19.83 19.83 400
Jan 4, 2024 19.72 19.72 19.69 19.82 19.82 20
Jan 3, 2024 19.86 19.87 19.66 19.63 19.63 95
Jan 2, 2024 20.00 20.03 19.85 19.81 19.81 569
Dec 29, 2023 19.89 19.89 19.89 19.83 19.83 -
Dec 28, 2023 19.97 19.97 19.83 19.83 19.83 200
Dec 27, 2023 19.96 19.96 19.92 19.86 19.86 83
Dec 22, 2023 19.84 19.86 19.84 19.87 19.87 25
Dec 21, 2023 19.76 19.76 19.76 19.81 19.81 -
Dec 20, 2023 19.74 19.78 19.73 19.80 19.80 8

Related Tickers