SPDR S&P Euro Dividend Aristocrats UCITS ETF

EUDV
🏛️ France →
26.34
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 23.34 23.34 23.21 23.21 0.0M
2021-12-30 23.34 23.36 23.31 23.31 0.0M
2021-12-29 23.34 23.36 23.28 23.32 0.0M
2021-12-28 23.25 23.36 23.25 23.33 0.0M
2021-12-27 23.10 23.24 23.10 23.19 0.0M
2021-12-24 23.07 23.14 23.07 23.14 0.0M
2021-12-23 23.01 23.07 22.99 23.06 0.0M
2021-12-22 22.84 22.94 22.78 22.94 0.0M
2021-12-21 22.74 22.85 22.69 22.79 0.0M
2021-12-20 22.50 22.58 22.30 22.58 0.0M
2021-12-17 22.91 22.91 22.80 22.86 0.0M
2021-12-16 22.99 23.04 22.89 22.90 0.0M
2021-12-15 22.65 22.75 22.65 22.75 0.0M
2021-12-14 22.89 22.89 22.66 22.66 0.0M
2021-12-13 22.89 22.94 22.85 22.85 0.0M
2021-12-10 22.92 22.95 22.89 22.91 0.0M
2021-12-09 23.01 23.07 22.95 22.96 0.0M
2021-12-08 23.17 23.24 22.97 22.97 0.0M
2021-12-07 22.90 23.14 22.90 23.14 0.0M
2021-12-06 22.55 22.76 22.53 22.76 0.0M
2021-12-03 22.66 22.66 22.43 22.43 0.0M
2021-12-02 22.59 22.59 22.43 22.49 0.0M
2021-12-01 22.61 22.79 22.61 22.77 0.0M
2021-11-30 22.40 22.52 22.29 22.35 0.0M
2021-11-29 22.64 22.72 22.52 22.53 0.0M
2021-11-26 22.58 22.66 22.45 22.50 0.0M
2021-11-25 23.00 23.05 22.97 23.02 0.0M
2021-11-24 22.93 22.99 22.72 22.96 0.0M
2021-11-23 22.93 22.97 22.82 22.90 0.0M
2021-11-22 23.07 23.11 23.00 23.07 0.0M
2021-11-19 23.14 23.14 22.99 23.05 0.0M
2021-11-18 23.22 23.24 23.10 23.10 0.0M
2021-11-17 23.23 23.30 23.23 23.26 0.0M
2021-11-16 23.24 23.33 23.22 23.25 0.0M
2021-11-15 23.16 23.27 23.14 23.27 0.0M
2021-11-12 23.12 23.19 23.10 23.19 0.0M
2021-11-11 23.10 23.14 23.06 23.14 0.0M
2021-11-10 23.01 23.10 23.01 23.10 0.0M
2021-11-09 22.95 23.08 22.95 23.01 0.0M
2021-11-08 23.20 23.20 23.06 23.06 0.0M
2021-11-05 23.21 23.26 23.18 23.18 0.0M
2021-11-04 23.25 23.28 23.22 23.24 0.0M
2021-11-03 23.08 23.16 23.04 23.16 0.0M
2021-11-02 22.95 23.11 22.95 23.08 0.0M
2021-11-01 22.88 23.02 22.88 22.97 0.0M
2021-10-29 22.75 22.81 22.75 22.79 0.0M
2021-10-28 22.89 22.91 22.85 22.91 0.0M
2021-10-27 22.94 22.95 22.90 22.95 0.0M
2021-10-26 22.79 22.93 22.78 22.91 0.0M
2021-10-25 22.87 22.87 22.76 22.77 0.0M
2021-10-22 22.68 22.88 22.68 22.81 0.0M
2021-10-21 22.68 22.69 22.63 22.65 0.0M
2021-10-20 22.70 22.79 22.66 22.79 0.0M
2021-10-19 22.56 22.66 22.54 22.66 0.0M
2021-10-18 22.62 22.65 22.50 22.59 0.0M
2021-10-15 22.68 22.71 22.64 22.69 0.0M
2021-10-14 22.61 22.66 22.54 22.63 0.0M
2021-10-13 22.29 22.48 22.28 22.45 0.0M
2021-10-12 22.18 22.38 22.18 22.37 0.0M
2021-10-11 22.38 22.45 22.31 22.35 0.0M
2021-10-08 22.49 22.49 22.36 22.40 0.0M
2021-10-07 22.50 22.55 22.40 22.44 0.0M
2021-10-06 22.31 22.35 22.10 22.29 0.0M
2021-10-05 22.44 22.47 22.31 22.47 0.0M
2021-10-04 22.37 22.58 22.35 22.37 0.0M
2021-10-01 22.25 22.57 22.20 22.39 0.0M
2021-09-30 22.68 22.68 22.44 22.47 0.0M
2021-09-29 22.45 22.62 22.45 22.52 0.0M
2021-09-28 22.68 22.71 22.38 22.38 0.0M
2021-09-27 22.86 22.86 22.70 22.70 0.0M
2021-09-24 22.88 22.91 22.72 22.73 0.0M
2021-09-23 23.02 23.04 22.94 22.95 0.0M
2021-09-22 22.80 22.87 22.76 22.83 0.0M
2021-09-21 22.48 22.72 22.48 22.66 0.0M
2021-09-20 22.45 22.52 22.34 22.45 0.0M
2021-09-17 23.69 23.80 23.32 23.32 0.0M
2021-09-16 23.70 23.71 23.58 23.58 0.0M
2021-09-15 23.79 23.79 23.59 23.59 0.0M
2021-09-14 23.78 23.81 23.67 23.77 0.0M
2021-09-13 23.78 23.88 23.75 23.75 0.0M
2021-09-10 23.92 23.92 23.69 23.69 0.0M
2021-09-09 23.94 23.99 23.80 23.94 0.0M
2021-09-08 24.00 24.10 23.92 24.00 0.0M
2021-09-07 24.27 24.27 24.11 24.16 0.0M
2021-09-06 24.22 24.30 24.20 24.28 0.0M
2021-09-03 24.27 24.32 23.98 24.20 0.0M
2021-09-02 24.23 24.38 24.21 24.30 0.0M
2021-09-01 24.27 24.47 24.23 24.27 0.0M
2021-08-31 24.29 24.36 24.10 24.14 0.0M
2021-08-30 24.22 24.31 24.16 24.27 0.0M
2021-08-27 24.19 24.24 24.17 24.23 0.0M
2021-08-26 24.16 24.27 24.16 24.26 0.0M
2021-08-25 24.38 24.41 24.23 24.24 0.0M
2021-08-24 24.45 24.49 24.35 24.38 0.0M
2021-08-23 24.48 24.48 24.25 24.39 0.0M
2021-08-20 24.34 24.36 24.21 24.33 0.0M
2021-08-19 24.20 24.32 24.07 24.31 0.0M
2021-08-18 24.29 24.42 24.28 24.38 0.0M
2021-08-17 24.12 24.26 24.06 24.24 0.0M
2021-08-16 24.12 24.22 24.06 24.19 0.0M
2021-08-13 24.14 24.30 24.14 24.23 0.0M
2021-08-12 24.12 24.21 24.07 24.17 0.0M
2021-08-11 24.03 24.14 24.01 24.13 0.0M
2021-08-10 23.94 24.08 23.81 24.00 0.0M
2021-08-09 23.87 23.99 23.85 23.94 0.0M
2021-08-06 23.82 23.91 23.76 23.85 0.0M
2021-08-05 23.74 23.89 23.74 23.81 0.0M
2021-08-04 23.72 23.79 23.66 23.74 0.0M
2021-08-03 23.70 23.72 23.55 23.67 0.0M
2021-08-02 23.55 23.72 23.51 23.58 0.0M
2021-07-30 23.50 23.64 23.49 23.59 0.0M
2021-07-29 23.65 23.75 23.64 23.68 0.0M
2021-07-28 23.56 23.61 23.46 23.60 0.0M
2021-07-27 23.53 23.54 23.43 23.53 0.0M
2021-07-26 23.57 23.57 23.51 23.55 0.0M
2021-07-23 23.48 23.62 23.47 23.62 0.0M
2021-07-22 23.28 23.53 23.28 23.38 0.0M
2021-07-21 23.07 23.20 23.06 23.14 0.0M
2021-07-20 22.96 23.09 22.84 22.89 0.0M
2021-07-19 23.15 23.15 22.75 22.84 0.0M
2021-07-16 23.26 23.39 23.25 23.31 0.0M
2021-07-15 23.35 23.40 23.24 23.25 0.0M
2021-07-14 23.40 23.44 23.35 23.43 0.0M
2021-07-13 23.47 23.50 23.42 23.50 0.0M
2021-07-12 23.38 23.50 23.35 23.50 0.0M
2021-07-09 23.20 23.32 23.19 23.31 0.0M
2021-07-08 23.27 23.27 22.95 23.03 0.0M
2021-07-07 23.34 23.38 23.27 23.38 0.0M
2021-07-06 23.22 23.29 23.15 23.16 0.0M
2021-07-05 23.32 23.32 23.15 23.28 0.0M
2021-07-02 23.20 23.29 23.18 23.20 0.0M
2021-07-01 23.19 23.22 22.97 23.18 0.0M
2021-06-30 23.23 23.23 22.96 23.03 0.0M
2021-06-29 23.26 23.28 23.19 23.19 0.0M
2021-06-28 23.26 23.29 23.18 23.21 0.0M
2021-06-25 23.28 23.32 23.18 23.25 0.0M
2021-06-24 23.12 23.30 23.06 23.26 0.0M
2021-06-23 23.33 23.33 23.03 23.03 0.0M
2021-06-22 23.31 23.37 23.18 23.29 0.0M
2021-06-21 23.30 23.34 23.10 23.33 0.0M
2021-06-18 23.58 23.62 23.26 23.27 0.0M
2021-06-17 23.67 23.67 23.49 23.59 0.0M
2021-06-16 23.54 23.73 23.54 23.68 0.0M
2021-06-15 23.80 23.80 23.59 23.64 0.0M
2021-06-14 23.66 23.69 23.55 23.60 0.0M
2021-06-11 23.53 23.61 23.39 23.54 0.0M
2021-06-10 23.45 23.47 23.35 23.42 0.0M
2021-06-09 23.39 23.44 23.34 23.44 0.0M
2021-06-08 23.50 23.50 23.36 23.40 0.0M
2021-06-07 23.39 23.45 23.30 23.40 0.0M
2021-06-04 23.27 23.35 23.22 23.32 0.0M
2021-06-03 23.21 23.26 23.04 23.23 0.0M
2021-06-02 23.23 23.26 23.18 23.23 0.0M
2021-06-01 23.16 23.40 23.11 23.17 0.0M
2021-05-31 23.19 23.22 23.05 23.05 0.0M
2021-05-28 23.09 23.36 23.09 23.19 0.0M
2021-05-27 23.09 23.22 23.06 23.09 0.0M
2021-05-26 23.24 23.25 23.12 23.17 0.0M
2021-05-25 23.21 23.28 23.17 23.17 0.0M
2021-05-24 23.20 23.23 23.16 23.20 0.0M
2021-05-21 23.05 23.21 23.04 23.16 0.0M
2021-05-20 22.86 23.02 22.80 23.02 0.0M
2021-05-19 22.85 22.92 22.63 22.78 0.0M
2021-05-18 23.16 23.20 23.06 23.07 0.0M
2021-05-17 22.98 23.11 22.94 23.02 0.0M
2021-05-14 22.91 23.04 22.82 23.01 0.0M
2021-05-13 22.46 22.85 22.30 22.73 0.0M
2021-05-12 22.64 22.77 22.59 22.72 0.0M
2021-05-11 22.79 22.86 22.47 22.57 0.0M
2021-05-10 23.01 23.05 22.93 23.01 0.0M
2021-05-07 22.87 22.99 22.85 22.93 0.0M
2021-05-06 22.80 22.88 22.69 22.79 0.0M
2021-05-05 22.51 22.76 22.51 22.71 0.0M
2021-05-04 22.62 22.66 22.30 22.32 0.0M
2021-05-03 22.46 22.65 22.40 22.58 0.0M
2021-04-30 22.54 22.60 22.39 22.42 0.0M
2021-04-29 22.67 22.68 22.45 22.45 0.0M
2021-04-28 22.60 22.65 22.51 22.58 0.0M
2021-04-27 22.60 22.65 22.50 22.55 0.0M
2021-04-26 22.56 22.65 22.56 22.59 0.0M
2021-04-23 22.58 22.67 22.48 22.58 0.0M
2021-04-22 22.55 22.68 22.55 22.68 0.0M
2021-04-21 22.45 22.54 22.39 22.49 0.0M
2021-04-20 22.67 22.67 22.37 22.39 0.0M
2021-04-19 22.71 22.78 22.71 22.71 0.0M
2021-04-16 22.52 22.69 22.52 22.66 0.0M
2021-04-15 22.50 22.50 22.41 22.47 0.0M
2021-04-14 22.51 22.53 22.41 22.44 0.0M
2021-04-13 22.51 22.61 22.46 22.51 0.0M
2021-04-12 22.54 22.61 22.49 22.49 0.0M
2021-04-09 22.60 22.61 22.53 22.57 0.0M
2021-04-08 22.58 22.61 22.51 22.57 0.0M
2021-04-07 22.50 22.58 22.48 22.51 0.0M
2021-04-06 22.50 22.59 22.43 22.47 0.0M
2021-04-01 22.34 22.44 22.27 22.39 0.0M
2021-03-31 22.42 22.44 22.28 22.33 0.0M
2021-03-30 22.41 22.44 22.28 22.42 0.0M
2021-03-29 22.22 22.31 22.20 22.30 0.0M
2021-03-26 22.15 22.23 22.12 22.18 0.0M
2021-03-25 21.92 22.05 21.86 22.05 0.0M
2021-03-24 21.88 22.04 21.88 22.03 0.0M
2021-03-23 21.87 22.06 21.83 21.99 0.0M
2021-03-22 21.93 21.98 21.80 21.94 0.0M
2021-03-19 22.03 22.11 21.97 22.07 0.0M
2021-03-18 22.00 22.16 22.00 22.12 0.0M
2021-03-17 22.06 22.06 21.92 21.95 0.0M
2021-03-16 22.12 22.12 22.01 22.05 0.0M
2021-03-15 22.17 22.22 22.02 22.03 0.0M
2021-03-12 21.99 22.05 21.94 22.03 0.0M
2021-03-11 22.04 22.07 21.98 22.05 0.0M
2021-03-10 21.79 22.01 21.74 21.99 0.0M
2021-03-09 21.72 21.93 21.71 21.82 0.0M
2021-03-08 21.35 21.75 21.32 21.71 0.0M
2021-03-05 21.24 21.34 21.13 21.22 0.0M
2021-03-04 21.25 21.36 21.13 21.36 0.0M
2021-03-03 21.39 21.42 21.12 21.26 0.0M
2021-03-02 21.23 21.40 21.23 21.29 0.0M
2021-03-01 21.18 21.32 21.15 21.28 0.0M
2021-02-26 20.92 21.16 20.87 20.93 0.0M
2021-02-25 21.36 21.36 21.23 21.23 0.0M
2021-02-24 21.16 21.30 21.11 21.27 0.0M
2021-02-23 21.26 21.27 20.94 21.11 0.0M
2021-02-22 21.10 21.24 21.07 21.16 0.0M
2021-02-19 21.16 21.37 21.15 21.26 0.0M
2021-02-18 21.43 21.45 21.14 21.16 0.0M
2021-02-17 21.49 21.53 21.36 21.39 0.0M
2021-02-16 21.63 21.69 21.54 21.54 0.0M
2021-02-15 21.51 21.64 21.48 21.59 0.0M
2021-02-12 21.35 21.45 21.25 21.44 0.0M
2021-02-11 21.40 21.44 21.37 21.42 0.0M
2021-02-10 21.43 21.49 21.34 21.34 0.0M
2021-02-09 21.35 21.46 21.35 21.38 0.0M
2021-02-08 21.55 21.57 21.47 21.47 0.0M
2021-02-05 21.55 21.57 21.39 21.46 0.0M
2021-02-04 21.35 21.40 21.26 21.40 0.0M
2021-02-03 21.43 21.43 21.25 21.31 0.0M
2021-02-02 21.04 21.22 21.04 21.20 0.0M
2021-02-01 20.86 21.09 20.83 20.93 0.0M
2021-01-29 20.74 20.95 20.70 20.70 0.0M
2021-01-28 20.89 21.12 20.60 21.05 0.0M
2021-01-27 21.20 21.35 20.78 20.98 0.0M
2021-01-26 21.13 21.35 21.13 21.25 0.0M
2021-01-25 21.44 21.44 21.04 21.12 0.0M
2021-01-22 21.37 21.40 21.17 21.34 0.0M
2021-01-21 21.57 21.57 21.41 21.41 0.0M
2021-01-20 21.48 21.53 21.42 21.42 0.0M
2021-01-19 21.50 21.58 21.40 21.43 0.0M
2021-01-18 21.19 21.46 21.19 21.42 0.0M
2021-01-15 21.47 21.54 21.20 21.35 0.0M
2021-01-14 21.52 21.61 21.44 21.56 0.0M
2021-01-13 21.44 21.58 21.44 21.54 0.0M
2021-01-12 21.46 21.51 21.38 21.42 0.0M
2021-01-11 21.53 21.54 21.31 21.44 0.0M
2021-01-08 21.52 21.63 21.52 21.63 0.0M
2021-01-07 21.47 21.60 21.45 21.52 0.0M
2021-01-06 21.05 21.45 21.04 21.39 0.0M
2021-01-05 21.03 21.05 20.90 20.95 0.0M
2021-01-04 21.05 21.25 21.05 21.08 0.0M