Singapore markets closed

SPDR MSCI Europe Industrials UCITS ETF (NDUS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
308.58-6.62 (-2.10%)
At close: 03:44PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024315.35315.40307.35308.58308.58132
13 Jun 2024320.80320.80315.20315.20315.2052
12 Jun 2024321.90321.90321.90321.90321.90-
11 Jun 2024315.50315.50315.15315.17315.1792
10 Jun 2024320.05320.05316.00317.42317.42102
07 Jun 2024318.40319.00318.40318.33318.33177
06 Jun 2024322.75322.75320.10320.65320.65537
05 Jun 2024320.35320.35319.50319.80319.8022
04 Jun 2024317.80317.80317.00316.65316.6549
03 Jun 2024319.25319.25319.25319.25319.2534
31 May 2024317.90318.20317.90318.10318.101,085
30 May 2024317.92317.92317.92317.92317.92-
29 May 2024316.80317.55316.65316.65316.65353
28 May 2024323.15323.15320.55320.80320.8093
24 May 2024320.85320.85320.85320.85320.85-
23 May 2024320.52320.52320.52320.52320.52-
22 May 2024318.55318.55317.85317.85317.8541
21 May 2024316.75317.65316.75317.65317.65103
20 May 2024318.30318.30318.30318.13318.1319
17 May 2024315.58315.58315.58315.58315.58-
16 May 2024318.08318.08318.08318.08318.08-
15 May 2024320.45320.45320.45321.33321.3339
14 May 2024317.15317.15317.15317.15317.15-
13 May 2024316.80316.80316.80316.75316.7519
10 May 2024318.42318.42318.42318.42318.42-
09 May 2024315.70316.55315.70316.08316.08212
08 May 2024313.45313.70313.45313.48313.48290
07 May 2024310.10310.10310.10310.33310.3320
03 May 2024302.25306.05302.25304.75304.7533
02 May 2024302.00302.00301.40301.40301.4093
01 May 2024301.60301.60301.60301.60301.60-
30 Apr 2024303.80303.80301.70302.48302.48261
29 Apr 2024304.53304.53304.53303.95303.951,000
26 Apr 2024303.75304.10302.55304.10304.10508
25 Apr 2024297.60297.60297.60298.27298.272
24 Apr 2024302.25302.25302.25302.05302.052
23 Apr 2024301.90301.90301.90301.90301.90-
22 Apr 2024299.20299.20299.20298.48298.4828
19 Apr 2024298.50298.50297.80298.13298.1326
18 Apr 2024300.85300.95300.60300.60300.60225
17 Apr 2024300.95301.00299.40298.95298.951,116
16 Apr 2024297.85299.45297.80298.40298.40139
15 Apr 2024302.45302.45302.45302.85302.851
12 Apr 2024302.60302.60300.65300.60300.6059
11 Apr 2024301.15301.15299.23300.35300.351,411
10 Apr 2024300.00307.50298.85301.58301.581,221
09 Apr 2024303.30303.52302.70301.60301.60162
08 Apr 2024305.45305.45304.55305.35305.3570
05 Apr 2024302.45302.45302.40302.90302.90380
04 Apr 2024304.55304.55304.10304.55304.5530
03 Apr 2024303.75303.75301.95304.30304.30266
02 Apr 2024306.25306.25303.10303.13303.1381
28 Mar 2024307.60308.25306.55307.10307.103,084
27 Mar 2024307.45308.05307.45307.38307.3816,183
26 Mar 2024308.45308.45308.45308.45308.45-
25 Mar 2024307.95307.95307.95307.15307.15800
22 Mar 2024308.67308.67308.67308.67308.67-
21 Mar 2024305.60305.60305.60307.77307.77305
20 Mar 2024305.10305.10304.50304.50304.50530
19 Mar 2024302.88302.88302.88302.88302.88-
18 Mar 2024302.58302.58302.58302.58302.58-
15 Mar 2024303.75303.75303.75303.48303.4819
14 Mar 2024302.85302.85302.35302.42302.421,321
13 Mar 2024301.35302.65301.35302.65302.65410
12 Mar 2024301.75301.75301.75301.83301.836
11 Mar 2024297.70298.10297.70298.10298.10104
08 Mar 2024300.10300.10299.85300.20300.20219
07 Mar 2024300.75300.75300.00300.00300.00123
06 Mar 2024297.90298.35297.90298.63298.6325
05 Mar 2024297.85298.55297.35297.35297.35102
04 Mar 2024298.58298.58298.58298.58298.58-
01 Mar 2024298.80298.80298.80298.80298.80-
29 Feb 2024299.05299.05298.15298.73298.731,118
28 Feb 2024297.10297.10297.10297.10297.10-
27 Feb 2024295.40295.40295.40295.40295.4021
26 Feb 2024295.95295.95295.95295.95295.95-
23 Feb 2024296.13296.13296.13296.13296.13-
22 Feb 2024295.15295.30294.45294.92294.92369
21 Feb 2024291.00291.80291.00291.80291.8021
20 Feb 2024290.80290.80290.20291.15291.1555
19 Feb 2024290.88290.88290.88290.88290.88-
16 Feb 2024290.63290.63290.63290.63290.63-
15 Feb 2024287.50287.50287.50287.98287.98151
14 Feb 2024285.50285.50285.45285.15285.1521
13 Feb 2024282.40282.40282.40282.40282.40-
12 Feb 2024285.75286.45285.75286.08286.0850
09 Feb 2024285.30285.30284.70285.02285.0247
08 Feb 2024285.80285.80284.85285.08285.0824
07 Feb 2024284.65285.30284.60284.60284.60119
06 Feb 2024282.75284.90282.75284.90284.90881
05 Feb 2024282.95282.95280.95281.08281.08322
02 Feb 2024283.70283.70283.15283.17283.1756
01 Feb 2024282.80282.80282.80282.02282.02177
31 Jan 2024282.30282.30282.30281.60281.6014
30 Jan 2024282.10282.10282.10282.45282.4598
29 Jan 2024281.10281.10281.10280.98280.989
26 Jan 2024281.83281.83281.83281.75281.75100
25 Jan 2024279.70279.70279.70280.15280.15152
24 Jan 2024279.60279.60279.60279.23279.23806
23 Jan 2024276.65276.65276.65276.65276.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...