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
2022-12-30 20.02 20.04 19.94 19.94 0.0M
2022-12-29 19.95 20.11 19.90 20.06 0.0M
2022-12-28 20.09 20.12 19.99 19.99 0.0M
2022-12-27 20.29 20.29 20.05 20.05 0.0M
2022-12-23 20.00 20.09 19.95 20.09 0.0M
2022-12-22 20.20 20.20 20.03 20.05 0.0M
2022-12-21 19.93 20.14 19.93 20.14 0.0M
2022-12-20 19.74 19.86 19.69 19.85 0.0M
2022-12-19 19.93 19.99 19.89 19.93 0.0M
2022-12-16 20.07 20.09 19.80 19.83 0.0M
2022-12-15 20.44 20.44 20.06 20.06 0.0M
2022-12-14 20.53 20.55 20.41 20.55 0.0M
2022-12-13 20.38 20.73 20.29 20.73 0.0M
2022-12-12 20.41 20.41 20.29 20.29 0.0M
2022-12-09 20.33 20.49 20.32 20.49 0.0M
2022-12-08 20.38 20.38 20.25 20.26 0.0M
2022-12-07 20.39 20.42 20.28 20.42 0.0M
2022-12-06 20.46 20.48 20.38 20.46 0.0M
2022-12-05 20.50 20.55 20.45 20.49 0.0M
2022-12-02 20.38 20.52 20.38 20.50 0.0M
2022-12-01 20.45 20.50 20.36 20.41 0.0M
2022-11-30 20.30 20.37 20.20 20.22 0.0M
2022-11-29 20.26 20.37 20.26 20.31 0.0M
2022-11-28 20.35 20.37 20.26 20.28 0.0M
2022-11-25 20.47 20.49 20.44 20.49 0.0M
2022-11-24 20.40 20.53 20.40 20.47 0.0M
2022-11-23 20.30 20.37 20.25 20.32 0.0M
2022-11-22 20.20 20.35 20.20 20.31 0.0M
2022-11-21 20.13 20.21 20.13 20.21 0.0M
2022-11-18 20.08 20.23 20.08 20.23 0.0M
2022-11-17 20.21 20.21 19.87 20.01 0.0M
2022-11-16 20.29 20.29 20.12 20.18 0.0M
2022-11-15 20.44 20.44 20.25 20.30 0.0M
2022-11-14 20.37 20.46 20.32 20.36 0.0M
2022-11-11 20.29 20.35 20.22 20.26 0.0M
2022-11-10 19.59 20.18 19.59 20.17 0.0M
2022-11-09 19.63 19.65 19.54 19.65 0.0M
2022-11-08 19.36 19.64 19.36 19.62 0.0M
2022-11-07 19.29 19.50 19.29 19.45 0.0M
2022-11-04 19.00 19.40 19.00 19.33 0.0M
2022-11-03 18.87 18.91 18.77 18.91 0.0M
2022-11-02 19.18 19.18 19.05 19.05 0.0M
2022-11-01 19.21 19.35 19.13 19.14 0.0M
2022-10-31 19.00 19.11 19.00 19.06 0.0M
2022-10-28 18.96 19.02 18.90 19.01 0.0M
2022-10-27 18.99 19.12 18.91 19.07 0.0M
2022-10-26 18.85 18.98 18.85 18.98 0.0M
2022-10-25 18.72 18.86 18.59 18.86 0.0M
2022-10-24 18.63 18.63 18.61 18.61 0.0M
2022-10-21 18.29 18.42 18.13 18.41 0.0M
2022-10-20 18.29 18.42 18.27 18.40 0.0M
2022-10-19 18.49 18.49 18.37 18.37 0.0M
2022-10-18 18.39 18.57 18.39 18.44 0.0M
2022-10-17 18.02 18.31 18.00 18.24 0.0M
2022-10-14 18.05 18.12 17.87 17.93 0.0M
2022-10-13 17.42 17.69 17.31 17.69 0.0M
2022-10-12 17.65 17.70 17.48 17.54 0.0M
2022-10-11 17.73 17.76 17.61 17.69 0.0M
2022-10-10 17.66 17.89 17.66 17.85 0.0M
2022-10-07 17.93 18.00 17.69 17.69 0.0M
2022-10-06 18.30 18.31 17.99 17.99 0.0M
2022-10-05 18.42 18.42 18.17 18.20 0.0M
2022-10-04 18.14 18.48 18.14 18.48 0.0M
2022-10-03 17.54 17.92 17.46 17.92 0.0M
2022-09-30 17.57 17.72 17.57 17.72 0.0M
2022-09-29 17.53 17.53 17.29 17.43 0.0M
2022-09-28 17.52 17.67 17.24 17.67 0.0M
2022-09-27 17.82 17.87 17.59 17.59 0.0M
2022-09-26 17.76 17.81 17.66 17.67 0.0M
2022-09-23 18.21 18.21 17.74 17.85 0.0M
2022-09-22 18.26 18.43 18.24 18.24 0.0M
2022-09-21 18.30 18.57 18.30 18.56 0.0M
2022-09-20 18.91 18.94 18.40 18.42 0.0M
2022-09-19 19.25 19.46 19.22 19.46 0.0M
2022-09-16 19.48 19.58 19.44 19.49 0.0M
2022-09-15 19.75 19.75 19.70 19.70 0.0M
2022-09-14 19.94 19.94 19.73 19.73 0.0M
2022-09-13 20.37 20.45 20.04 20.04 0.0M
2022-09-12 19.98 20.34 19.98 20.34 0.0M
2022-09-09 19.68 19.91 19.68 19.88 0.0M
2022-09-08 19.71 19.71 19.50 19.60 0.0M
2022-09-07 19.39 19.60 19.37 19.60 0.0M
2022-09-06 19.48 19.59 19.46 19.51 0.0M
2022-09-05 19.39 19.48 19.28 19.41 0.0M
2022-09-02 19.50 19.82 19.50 19.82 0.0M
2022-09-01 19.52 19.52 19.41 19.43 0.0M
2022-08-31 19.93 19.93 19.66 19.66 0.0M
2022-08-30 19.98 20.18 19.86 19.89 0.0M
2022-08-29 19.95 19.95 19.70 19.91 0.0M
2022-08-26 20.41 20.41 20.00 20.00 0.0M
2022-08-25 20.42 20.42 20.25 20.31 0.0M
2022-08-24 20.23 20.25 20.12 20.25 0.0M
2022-08-23 20.27 20.35 20.27 20.27 0.0M
2022-08-22 20.61 20.61 20.31 20.36 0.0M
2022-08-19 20.71 20.77 20.65 20.65 0.0M
2022-08-18 20.72 20.82 20.72 20.81 0.0M
2022-08-17 21.04 21.04 20.68 20.68 0.0M
2022-08-16 20.93 20.98 20.87 20.98 0.0M
2022-08-15 20.96 20.96 20.84 20.88 0.0M
2022-08-12 20.86 20.92 20.85 20.85 0.0M
2022-08-11 20.91 20.94 20.77 20.81 0.0M
2022-08-10 20.53 20.86 20.53 20.83 0.0M
2022-08-09 20.64 20.64 20.57 20.59 0.0M
2022-08-08 20.67 20.72 20.54 20.69 0.0M
2022-08-05 20.64 20.64 20.52 20.52 0.0M
2022-08-04 20.56 20.65 20.55 20.62 0.0M
2022-08-03 20.33 20.51 20.33 20.51 0.0M
2022-08-02 20.36 20.39 20.27 20.34 0.0M
2022-08-01 20.54 20.56 20.42 20.42 0.0M
2022-07-29 20.32 20.55 20.32 20.52 0.0M
2022-07-28 20.17 20.25 20.08 20.25 0.0M
2022-07-27 20.08 20.10 20.03 20.04 0.0M
2022-07-26 20.06 20.07 19.96 19.98 0.0M
2022-07-25 20.00 20.18 19.98 20.10 0.0M
2022-07-22 20.01 20.09 19.94 20.04 0.0M
2022-07-21 20.04 20.10 19.98 20.06 0.0M
2022-07-20 20.30 20.30 20.05 20.10 0.0M
2022-07-19 19.84 20.22 19.78 20.22 0.0M
2022-07-18 19.80 20.01 19.71 19.91 0.0M
2022-07-15 19.41 19.72 19.39 19.72 0.0M
2022-07-14 19.60 19.60 19.27 19.36 0.0M
2022-07-13 19.82 19.82 19.62 19.70 0.0M
2022-07-12 19.78 19.92 19.70 19.92 0.0M
2022-07-11 19.91 20.01 19.84 19.87 0.0M
2022-07-08 19.91 20.13 19.87 20.12 0.0M
2022-07-07 19.70 19.95 19.70 19.94 0.0M
2022-07-06 19.63 19.66 19.52 19.55 0.0M
2022-07-05 19.98 20.00 19.41 19.41 0.0M
2022-07-04 19.95 19.99 19.86 19.89 0.0M
2022-07-01 19.58 19.83 19.58 19.80 0.0M
2022-06-30 19.67 19.72 19.51 19.72 0.0M
2022-06-29 20.04 20.04 19.88 19.95 0.0M
2022-06-28 20.18 20.24 20.11 20.17 0.0M
2022-06-27 20.02 20.09 19.94 20.03 0.0M
2022-06-24 19.55 19.92 19.55 19.92 0.0M
2022-06-23 19.63 19.63 19.34 19.42 0.0M
2022-06-22 19.64 19.77 19.53 19.69 0.0M
2022-06-21 20.19 20.25 19.96 19.96 0.0M
2022-06-20 20.12 20.13 19.97 20.13 0.0M
2022-06-17 20.03 20.19 20.00 20.03 0.0M
2022-06-16 20.35 20.36 20.00 20.03 0.0M
2022-06-15 20.29 20.55 20.29 20.41 0.0M
2022-06-14 20.51 20.51 20.06 20.06 0.0M
2022-06-13 20.50 20.50 20.30 20.32 0.0M
2022-06-10 21.05 21.05 20.63 20.69 0.0M
2022-06-09 21.32 21.32 21.18 21.18 0.0M
2022-06-08 21.58 21.58 21.30 21.38 0.0M
2022-06-07 21.56 21.57 21.47 21.56 0.0M
2022-06-06 21.50 21.67 21.50 21.62 0.0M
2022-06-03 21.53 21.53 21.38 21.43 0.0M
2022-06-02 21.43 21.50 21.35 21.39 0.0M
2022-06-01 21.64 21.64 21.30 21.30 0.0M
2022-05-31 21.75 21.75 21.56 21.56 0.0M
2022-05-30 21.77 21.81 21.65 21.76 0.0M
2022-05-27 21.61 21.68 21.50 21.67 0.0M
2022-05-26 21.50 21.62 21.50 21.61 0.0M
2022-05-25 21.45 21.51 21.35 21.47 0.0M
2022-05-24 21.32 21.41 21.23 21.31 0.0M
2022-05-23 21.40 21.46 21.34 21.46 0.0M
2022-05-20 21.17 21.41 21.14 21.23 0.0M
2022-05-19 21.11 21.11 20.96 21.06 0.0M
2022-05-18 21.52 21.52 21.25 21.25 0.0M
2022-05-17 21.37 21.46 21.37 21.44 0.0M
2022-05-16 21.10 21.23 21.10 21.23 0.0M
2022-05-13 20.95 21.17 20.92 21.15 0.0M
2022-05-12 20.86 20.90 20.70 20.88 0.0M
2022-05-11 20.91 21.17 20.84 21.17 0.0M
2022-05-10 20.71 20.98 20.71 20.79 0.0M
2022-05-09 20.86 20.88 20.59 20.59 0.0M
2022-05-06 21.12 21.12 20.84 20.90 0.0M
2022-05-05 21.60 21.60 21.15 21.15 0.0M
2022-05-04 21.37 21.37 21.30 21.30 0.0M
2022-05-03 21.46 21.50 21.37 21.46 0.0M
2022-05-02 21.55 21.55 20.91 21.36 0.0M
2022-04-29 21.71 21.74 21.63 21.66 0.0M
2022-04-28 21.69 21.75 21.60 21.61 0.0M
2022-04-27 21.42 21.52 21.24 21.47 0.0M
2022-04-26 21.76 21.85 21.48 21.49 0.0M
2022-04-25 21.50 21.65 21.49 21.55 0.0M
2022-04-22 21.90 21.99 21.81 21.81 0.0M
2022-04-21 21.99 22.17 21.99 22.09 0.0M
2022-04-20 21.71 21.96 21.71 21.96 0.0M
2022-04-19 21.71 21.71 21.51 21.66 0.0M
2022-04-14 21.68 21.76 21.62 21.73 0.0M
2022-04-13 21.69 21.69 21.60 21.67 0.0M
2022-04-12 21.58 21.73 21.50 21.73 0.0M
2022-04-11 21.93 21.93 21.87 21.87 0.0M
2022-04-08 21.78 21.96 21.78 21.96 0.0M
2022-04-07 21.63 21.73 21.60 21.60 0.0M
2022-04-06 21.63 21.63 21.39 21.53 0.0M
2022-04-05 21.67 21.74 21.60 21.74 0.0M
2022-04-04 21.69 21.69 21.55 21.66 0.0M
2022-04-01 21.58 21.72 21.57 21.60 0.0M
2022-03-31 21.71 21.77 21.53 21.53 0.0M
2022-03-30 21.72 21.72 21.55 21.64 0.0M
2022-03-29 21.61 21.84 21.61 21.77 0.0M
2022-03-28 21.52 21.67 21.46 21.46 0.0M
2022-03-25 21.41 21.43 21.33 21.36 0.0M
2022-03-24 21.47 21.48 21.31 21.34 0.0M
2022-03-23 21.67 21.72 21.39 21.39 0.0M
2022-03-22 21.54 21.65 21.50 21.65 0.0M
2022-03-21 21.65 21.65 21.51 21.52 0.0M
2022-03-18 21.61 21.62 21.35 21.62 0.0M
2022-03-17 21.72 21.72 21.45 21.61 0.0M
2022-03-16 21.51 21.68 21.41 21.56 0.0M
2022-03-15 20.95 21.17 20.84 21.15 0.0M
2022-03-14 20.97 21.24 20.97 21.16 0.0M
2022-03-11 20.68 21.00 20.66 20.78 0.0M
2022-03-10 20.78 20.81 20.49 20.54 0.0M
2022-03-09 20.26 20.81 20.26 20.81 0.0M
2022-03-08 19.70 20.14 19.70 19.74 0.0M
2022-03-07 19.44 19.95 19.07 19.69 0.0M
2022-03-04 20.34 20.41 19.94 19.94 0.0M
2022-03-03 20.98 20.98 20.50 20.51 0.0M
2022-03-02 20.75 20.96 20.60 20.93 0.0M
2022-03-01 21.36 21.36 20.82 20.82 0.0M
2022-02-28 21.10 21.31 21.07 21.31 0.0M
2022-02-25 20.91 21.42 20.85 21.42 0.0M
2022-02-24 20.59 20.86 20.40 20.70 0.0M
2022-02-23 21.45 21.55 21.26 21.29 0.0M
2022-02-22 21.04 21.39 21.00 21.33 0.0M
2022-02-21 21.93 21.93 21.43 21.51 0.0M
2022-02-18 22.05 22.13 21.84 21.86 0.0M
2022-02-17 22.19 22.19 22.04 22.06 0.0M
2022-02-16 22.15 22.21 22.15 22.16 0.0M
2022-02-15 21.93 22.16 21.93 22.14 0.0M
2022-02-14 21.90 21.93 21.66 21.86 0.0M
2022-02-11 22.32 22.34 22.16 22.34 0.0M
2022-02-10 22.63 22.63 22.42 22.42 0.0M
2022-02-09 22.49 22.59 22.49 22.51 0.0M
2022-02-08 22.36 22.42 22.28 22.29 0.0M
2022-02-07 22.34 22.35 22.16 22.29 0.0M
2022-02-04 22.53 22.53 22.13 22.17 0.0M
2022-02-03 22.67 22.69 22.45 22.45 0.0M
2022-02-02 22.66 22.71 22.66 22.68 0.0M
2022-02-01 22.66 22.71 22.56 22.60 0.0M
2022-01-31 22.57 22.57 22.38 22.50 0.0M
2022-01-28 22.44 22.44 22.20 22.38 0.0M
2022-01-27 22.23 22.54 22.20 22.53 0.0M
2022-01-26 22.35 22.57 22.35 22.44 0.0M
2022-01-25 22.08 22.23 22.08 22.15 0.0M
2022-01-24 22.51 22.53 21.94 21.95 0.0M
2022-01-21 22.78 22.80 22.50 22.62 0.0M
2022-01-20 22.96 23.03 22.88 23.03 0.0M
2022-01-19 22.80 22.95 22.80 22.91 0.0M
2022-01-18 23.00 23.00 22.87 22.93 0.0M
2022-01-17 23.06 23.13 23.06 23.11 0.0M
2022-01-14 23.06 23.15 23.05 23.10 0.0M
2022-01-13 23.16 23.22 23.15 23.21 0.0M
2022-01-12 23.25 23.25 23.15 23.22 0.0M
2022-01-11 23.22 23.26 23.18 23.20 0.0M
2022-01-10 23.25 23.25 23.01 23.02 0.0M
2022-01-07 23.22 23.29 23.17 23.25 0.0M
2022-01-06 23.34 23.34 23.21 23.23 0.0M
2022-01-05 23.51 23.58 23.49 23.49 0.0M
2022-01-04 23.43 23.55 23.42 23.55 0.0M
2022-01-03 23.55 23.55 23.34 23.34 0.0M