SPDR S&P US Dividend Aristocrats UCITS ETF Dis

USDV
🏛️ germany →
66.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 62.78 63.20 62.78 63.19 0.0M
2021-12-29 62.71 62.71 62.71 62.71 0.0M
2021-12-28 62.17 62.48 62.17 62.48 0.0M
2021-12-27 61.65 61.96 61.65 61.96 0.0M
2021-12-23 61.24 62.04 61.24 61.84 0.0M
2021-12-22 61.57 61.57 61.12 61.18 0.0M
2021-12-21 60.87 61.55 60.87 61.55 0.0M
2021-12-20 61.12 61.12 60.15 60.15 0.0M
2021-12-17 61.94 62.54 61.94 62.11 0.0M
2021-12-16 62.94 62.94 62.27 62.27 0.0M
2021-12-15 62.20 62.20 61.90 61.90 0.0M
2021-12-14 61.79 62.38 61.79 62.38 0.0M
2021-12-13 62.29 62.29 61.71 61.77 0.0M
2021-12-10 61.39 61.72 61.39 61.72 0.0M
2021-12-09 61.40 61.60 61.32 61.60 0.0M
2021-12-08 61.89 61.89 61.47 61.55 0.0M
2021-12-07 61.89 62.27 61.68 62.27 0.0M
2021-12-06 60.40 61.35 60.29 61.35 0.0M
2021-12-03 60.02 60.08 59.65 59.65 0.0M
2021-12-02 58.91 59.96 58.91 59.96 0.0M
2021-12-01 59.89 60.16 59.00 59.00 0.0M
2021-11-30 60.16 60.16 59.40 59.40 0.0M
2021-11-29 61.42 61.42 60.85 60.98 0.0M
2021-11-26 61.33 61.33 60.58 60.58 0.0M
2021-11-25 62.69 62.69 62.43 62.47 0.0M
2021-11-24 62.64 62.68 62.43 62.43 0.0M
2021-11-23 61.75 62.15 61.75 62.15 0.0M
2021-11-22 61.72 61.72 61.55 61.55 0.0M
2021-11-19 61.58 61.58 61.31 61.34 0.0M
2021-11-18 61.60 61.79 61.18 61.21 0.0M
2021-11-17 62.09 62.09 61.70 61.70 0.0M
2021-11-16 61.64 62.08 61.64 62.08 0.0M
2021-11-15 61.28 61.43 61.28 61.38 0.0M
2021-11-12 60.80 61.19 60.80 61.19 0.0M
2021-11-11 60.91 60.91 60.70 60.70 0.0M
2021-11-10 59.98 60.39 59.98 60.39 0.0M
2021-11-09 59.79 60.19 59.79 59.95 0.0M
2021-11-08 60.00 60.43 60.00 60.43 0.0M
2021-11-05 59.94 60.46 59.94 60.42 0.0M
2021-11-04 60.24 60.25 60.12 60.13 0.0M
2021-11-03 59.52 59.89 59.52 59.89 0.0M
2021-11-02 59.23 59.63 59.23 59.54 0.0M
2021-11-01 59.38 59.38 59.08 59.13 0.0M
2021-10-29 58.10 59.00 58.10 59.00 0.0M
2021-10-28 58.46 58.46 58.26 58.33 0.0M
2021-10-27 58.94 59.03 58.55 58.55 0.0M
2021-10-26 59.21 59.29 59.09 59.29 0.0M
2021-10-25 58.92 59.09 58.65 59.09 0.0M
2021-10-22 58.60 58.77 58.60 58.75 0.0M
2021-10-21 58.36 58.60 58.36 58.40 0.0M
2021-10-20 57.89 58.60 57.89 58.60 0.0M
2021-10-19 58.23 58.23 57.77 57.96 0.0M
2021-10-18 58.34 58.34 57.94 57.98 0.0M
2021-10-15 58.30 58.44 58.30 58.44 0.0M
2021-10-14 57.51 58.10 57.45 58.10 0.0M
2021-10-13 57.29 57.51 56.88 56.88 0.0M
2021-10-12 57.16 57.50 56.90 57.50 0.0M
2021-10-11 57.48 57.69 57.47 57.69 0.0M
2021-10-08 57.75 57.90 57.75 57.78 0.0M
2021-10-07 57.59 58.04 57.42 57.97 0.0M
2021-10-06 56.70 56.90 56.43 56.90 0.0M
2021-10-05 56.64 57.25 56.64 57.17 0.0M
2021-10-04 56.33 56.49 56.33 56.49 0.0M
2021-10-01 56.00 56.20 55.89 56.20 0.0M
2021-09-30 57.29 57.47 56.47 56.47 0.0M
2021-09-29 56.43 56.97 56.43 56.89 0.0M
2021-09-28 56.70 56.70 56.19 56.19 0.0M
2021-09-27 56.82 56.90 56.45 56.90 0.0M
2021-09-24 56.27 56.34 55.98 56.34 0.0M
2021-09-23 55.99 56.18 55.86 56.18 0.0M
2021-09-22 55.41 55.82 55.41 55.82 0.0M
2021-09-21 55.68 55.98 55.57 55.57 0.0M
2021-09-20 55.72 55.72 55.37 55.45 0.0M
2021-09-17 57.10 57.10 56.71 56.71 0.0M
2021-09-16 57.04 57.08 57.04 57.05 0.0M
2021-09-15 56.44 56.86 56.38 56.84 0.0M
2021-09-14 57.15 57.15 56.58 56.58 0.0M
2021-09-13 56.84 57.08 56.84 56.94 0.0M
2021-09-10 57.41 57.41 56.95 56.95 0.0M
2021-09-09 57.40 57.55 57.31 57.55 0.0M
2021-09-08 57.54 57.60 57.05 57.60 0.0M
2021-09-07 57.95 58.03 57.52 57.52 0.0M
2021-09-06 57.96 58.10 57.96 58.09 0.0M
2021-09-03 58.15 58.25 58.15 58.25 0.0M
2021-09-02 57.77 58.21 57.77 58.12 0.0M
2021-09-01 58.64 58.64 57.95 57.95 0.0M
2021-08-31 58.44 58.44 58.26 58.44 0.0M
2021-08-30 58.40 58.48 58.35 58.47 0.0M
2021-08-27 58.18 58.49 58.17 58.49 0.0M
2021-08-26 58.43 58.50 58.43 58.50 0.0M
2021-08-25 58.36 58.60 58.31 58.60 0.0M
2021-08-24 58.60 58.73 58.33 58.41 0.0M
2021-08-23 58.66 58.66 58.49 58.54 0.0M
2021-08-20 57.93 58.55 57.71 58.55 0.0M
2021-08-19 58.01 58.23 57.70 58.06 0.0M
2021-08-18 58.93 58.93 58.78 58.79 0.0M
2021-08-17 59.26 59.26 58.59 59.02 0.0M
2021-08-16 58.80 59.17 58.64 59.17 0.0M
2021-08-13 58.93 58.93 58.71 58.79 0.0M
2021-08-12 58.85 59.09 58.85 58.96 0.0M
2021-08-11 58.56 58.87 58.50 58.87 0.0M
2021-08-10 58.00 58.60 58.00 58.60 0.0M
2021-08-09 58.16 58.16 57.87 58.08 0.0M
2021-08-06 57.40 58.19 57.40 58.19 0.0M
2021-08-05 57.46 57.46 57.26 57.27 0.0M
2021-08-04 57.82 57.82 57.54 57.63 0.0M
2021-08-03 57.23 57.78 56.90 57.76 0.0M
2021-08-02 57.81 57.81 57.35 57.35 0.0M
2021-07-30 57.00 57.55 57.00 57.55 0.0M
2021-07-29 57.19 57.47 57.19 57.40 0.0M
2021-07-28 57.78 57.85 57.27 57.27 0.0M
2021-07-27 57.65 57.65 57.39 57.53 0.0M
2021-07-26 57.20 57.71 57.08 57.65 0.0M
2021-07-23 57.24 57.42 57.06 57.42 0.0M
2021-07-22 57.59 57.59 56.89 56.89 0.0M
2021-07-21 57.49 57.63 57.40 57.40 0.0M
2021-07-20 56.51 57.51 56.51 57.51 0.0M
2021-07-19 56.97 56.97 55.96 55.96 0.0M
2021-07-16 57.14 57.55 57.14 57.47 0.0M
2021-07-15 57.00 57.18 56.92 57.18 0.0M
2021-07-14 57.20 57.25 57.03 57.11 0.0M
2021-07-13 57.51 57.80 57.40 57.40 0.0M
2021-07-12 57.13 57.53 57.05 57.53 0.0M
2021-07-09 56.93 57.17 56.93 56.98 0.0M
2021-07-08 57.32 57.32 56.49 57.06 0.0M
2021-07-07 56.77 56.96 56.77 56.96 0.0M
2021-07-06 57.18 57.47 56.54 56.54 0.0M
2021-07-05 57.47 57.47 57.24 57.33 0.0M
2021-07-02 57.55 57.56 57.36 57.49 0.0M
2021-07-01 57.15 57.19 57.10 57.19 0.0M
2021-06-30 56.99 56.99 56.53 56.93 0.0M
2021-06-29 57.03 57.21 56.88 57.00 0.0M
2021-06-28 56.94 57.23 56.68 56.68 0.0M
2021-06-25 56.39 56.88 56.39 56.88 0.0M
2021-06-24 56.56 56.56 56.36 56.36 0.0M
2021-06-23 56.93 56.93 56.53 56.59 0.0M
2021-06-22 56.91 56.93 56.75 56.83 0.0M
2021-06-21 55.98 56.67 55.86 56.67 0.0M
2021-06-18 57.20 57.20 56.60 56.60 0.0M
2021-06-17 57.31 57.68 57.00 57.25 0.0M
2021-06-16 57.43 57.49 57.14 57.14 0.0M
2021-06-15 57.49 57.49 57.18 57.30 0.0M
2021-06-14 57.78 57.95 57.36 57.36 0.0M
2021-06-11 57.39 57.64 57.22 57.64 0.0M
2021-06-10 57.40 57.57 57.40 57.55 0.0M
2021-06-09 57.44 57.48 57.42 57.42 0.0M
2021-06-08 57.41 57.52 57.41 57.41 0.0M
2021-06-07 57.43 57.81 57.24 57.26 0.0M
2021-06-04 57.71 57.72 57.48 57.48 0.0M
2021-06-03 57.09 57.59 56.94 57.59 0.0M
2021-06-02 57.09 57.22 57.07 57.07 0.0M
2021-06-01 56.66 57.00 56.66 56.93 0.0M
2021-05-31 56.69 56.91 56.48 56.48 0.0M
2021-05-28 56.85 56.93 56.77 56.77 0.0M
2021-05-27 56.35 56.77 56.35 56.63 0.0M
2021-05-26 56.27 56.41 56.17 56.35 0.0M
2021-05-25 57.18 57.18 56.28 56.28 0.0M
2021-05-21 56.45 56.94 56.45 56.94 0.0M
2021-05-20 56.22 56.35 56.12 56.35 0.0M
2021-05-19 56.06 56.06 55.81 55.81 0.0M
2021-05-18 57.52 57.52 57.00 57.00 0.0M
2021-05-17 57.55 57.55 57.32 57.32 0.0M
2021-05-14 57.33 57.64 57.33 57.64 0.0M
2021-05-13 56.84 57.27 56.06 57.27 0.0M
2021-05-12 57.20 57.41 57.15 57.15 0.0M
2021-05-11 57.76 57.85 57.11 57.14 0.0M
2021-05-10 57.74 58.49 57.74 58.48 0.0M
2021-05-07 57.94 57.96 57.34 57.55 0.0M
2021-05-06 57.37 57.75 57.37 57.41 0.0M
2021-05-05 57.78 57.96 57.36 57.36 0.0M
2021-05-04 56.81 57.51 56.81 57.51 0.0M
2021-05-03 56.65 56.77 56.54 56.65 0.0M
2021-04-30 56.24 56.40 56.24 56.31 0.0M
2021-04-29 56.07 56.41 55.99 56.27 0.0M
2021-04-28 56.03 56.14 56.03 56.09 0.0M
2021-04-27 56.15 56.15 56.06 56.06 0.0M
2021-04-26 56.05 56.36 56.05 56.09 0.0M
2021-04-23 55.99 55.99 55.83 55.83 0.0M
2021-04-22 56.18 56.29 56.18 56.21 0.0M
2021-04-21 55.65 56.20 55.65 56.13 0.0M
2021-04-20 55.52 55.72 55.42 55.71 0.0M
2021-04-19 55.94 55.94 55.62 55.62 0.0M
2021-04-16 55.66 56.04 55.66 55.96 0.0M
2021-04-15 55.56 55.66 55.56 55.63 0.0M
2021-04-14 55.33 55.54 55.14 55.54 0.0M
2021-04-13 55.83 55.94 55.25 55.36 0.0M
2021-04-12 55.67 55.83 55.45 55.83 0.0M
2021-04-09 55.30 55.62 55.30 55.62 0.0M
2021-04-08 55.83 55.83 55.21 55.21 0.0M
2021-04-07 55.68 55.75 55.44 55.49 0.0M
2021-04-06 55.71 55.95 55.71 55.74 0.0M
2021-04-01 55.90 55.90 55.21 55.43 0.0M
2021-03-31 56.00 56.00 55.78 55.78 0.0M
2021-03-30 55.91 56.18 55.87 55.94 0.0M
2021-03-29 55.82 55.87 55.47 55.87 0.0M
2021-03-26 55.24 55.51 55.17 55.51 0.0M
2021-03-25 54.19 54.79 53.82 54.79 0.0M
2021-03-24 53.66 54.64 53.66 54.44 0.0M
2021-03-23 53.60 53.79 53.60 53.77 0.0M
2021-03-22 54.15 54.15 54.15 54.15 0.0M
2021-03-19 54.55 54.68 54.47 54.68 0.0M
2021-03-18 54.96 55.10 54.83 55.10 0.0M
2021-03-17 55.11 55.21 54.84 55.02 0.0M
2021-03-16 55.60 55.60 55.21 55.28 0.0M
2021-03-15 55.22 55.32 54.95 54.95 0.0M
2021-03-12 54.38 55.02 54.38 55.02 0.0M
2021-03-11 54.67 54.67 54.30 54.51 0.0M
2021-03-10 54.02 54.57 53.84 54.48 0.0M
2021-03-09 53.92 54.45 53.92 54.42 0.0M
2021-03-08 53.54 53.95 53.38 53.74 0.0M
2021-03-05 51.32 52.27 51.32 52.21 0.0M
2021-03-04 51.05 51.99 51.05 51.50 0.0M
2021-03-03 51.50 51.70 51.46 51.46 0.0M
2021-03-02 51.65 51.80 51.54 51.65 0.0M
2021-03-01 51.22 51.96 51.14 51.94 0.0M
2021-02-26 50.74 51.37 50.74 51.37 0.0M
2021-02-25 52.01 52.01 51.67 51.67 0.0M
2021-02-24 51.25 51.48 51.25 51.48 0.0M
2021-02-23 51.14 51.21 51.05 51.05 0.0M
2021-02-22 50.30 51.03 50.30 51.03 0.0M
2021-02-19 50.77 50.79 50.59 50.67 0.0M
2021-02-18 51.03 51.03 50.76 50.76 0.0M
2021-02-17 50.80 51.11 50.80 51.11 0.0M
2021-02-16 51.02 51.02 50.67 50.67 0.0M
2021-02-15 50.84 51.10 50.84 51.06 0.0M
2021-02-12 50.39 50.54 50.39 50.54 0.0M
2021-02-11 50.74 50.77 50.25 50.25 0.0M
2021-02-10 50.54 50.75 50.54 50.64 0.0M
2021-02-09 50.49 50.57 50.30 50.33 0.0M
2021-02-08 50.51 50.51 50.32 50.51 0.0M
2021-02-05 50.14 50.53 50.14 50.26 0.0M
2021-02-04 49.16 50.09 49.16 50.09 0.0M
2021-02-03 49.41 49.41 49.16 49.16 0.0M
2021-02-02 48.83 49.43 48.83 49.43 0.0M
2021-02-01 48.28 48.57 48.26 48.51 0.0M
2021-01-29 48.58 48.66 48.54 48.58 0.0M
2021-01-28 48.65 49.52 48.61 49.52 0.0M
2021-01-27 49.38 49.38 48.78 49.33 0.0M
2021-01-26 49.47 49.73 49.41 49.41 0.0M
2021-01-25 49.29 49.56 49.07 49.52 0.0M
2021-01-22 49.46 49.46 48.89 49.10 0.0M
2021-01-21 50.15 50.15 49.60 49.60 0.0M
2021-01-20 50.12 50.12 49.89 50.05 0.0M
2021-01-19 50.28 50.28 49.95 50.17 0.0M
2021-01-18 49.59 50.12 49.59 50.12 0.0M
2021-01-15 49.61 49.96 49.61 49.96 0.0M
2021-01-14 49.84 50.17 49.84 50.02 0.0M
2021-01-13 49.72 49.91 49.68 49.76 0.0M
2021-01-12 49.50 49.85 49.50 49.73 0.0M
2021-01-11 49.07 49.40 49.06 49.37 0.0M
2021-01-08 49.34 49.43 48.78 48.78 0.0M
2021-01-07 49.20 49.24 49.05 49.05 0.0M
2021-01-06 47.75 49.01 47.46 49.01 0.0M
2021-01-05 47.09 47.22 47.04 47.22 0.0M
2021-01-04 47.71 48.11 46.58 47.05 0.0M