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
2023-12-29 62.17 62.58 62.17 62.58 0.0M
2023-12-28 62.04 62.43 61.99 62.43 0.0M
2023-12-27 62.28 62.46 62.28 62.40 0.0M
2023-12-22 61.81 62.52 61.81 62.44 0.0M
2023-12-21 61.72 62.22 61.72 61.80 0.0M
2023-12-20 62.63 62.77 62.55 62.58 0.0M
2023-12-19 62.40 62.77 62.40 62.66 0.0M
2023-12-18 62.45 62.68 62.45 62.52 0.0M
2023-12-15 62.96 63.45 62.96 63.06 0.0M
2023-12-14 62.68 63.23 62.68 63.11 0.0M
2023-12-13 62.36 62.85 62.36 62.85 0.0M
2023-12-12 62.31 62.37 62.31 62.34 0.0M
2023-12-11 61.96 62.61 61.96 62.61 0.0M
2023-12-08 61.95 62.36 61.95 62.36 0.0M
2023-12-07 61.46 61.83 61.46 61.83 0.0M
2023-12-06 61.67 61.80 61.67 61.80 0.0M
2023-12-05 61.64 61.97 61.61 61.61 0.0M
2023-12-04 61.33 61.43 61.33 61.43 0.0M
2023-12-01 60.58 60.99 60.57 60.96 0.0M
2023-11-30 59.47 60.44 59.47 60.44 0.0M
2023-11-29 59.70 59.96 59.70 59.86 0.0M
2023-11-28 59.55 59.85 59.55 59.72 0.0M
2023-11-27 59.57 59.90 59.57 59.90 0.0M
2023-11-24 60.04 60.10 60.04 60.10 0.0M
2023-11-23 59.77 59.96 59.77 59.93 0.0M
2023-11-22 59.52 60.23 59.52 60.00 0.0M
2023-11-21 59.36 59.46 59.36 59.46 0.0M
2023-11-20 59.83 59.83 59.50 59.54 0.0M
2023-11-17 59.81 60.08 59.75 59.75 0.0M
2023-11-16 59.60 59.93 59.60 59.62 0.0M
2023-11-15 59.25 60.14 59.25 59.99 0.0M
2023-11-14 58.74 59.55 58.74 59.49 0.0M
2023-11-13 58.62 58.85 58.62 58.73 0.0M
2023-11-10 58.35 58.70 58.35 58.70 0.0M
2023-11-09 58.69 58.90 58.69 58.69 0.0M
2023-11-08 59.17 59.17 58.75 58.75 0.0M
2023-11-07 59.03 59.43 59.03 59.07 0.0M
2023-11-06 59.36 59.41 59.07 59.07 0.0M
2023-11-03 59.41 59.65 59.34 59.65 0.0M
2023-11-02 58.60 59.19 58.51 59.19 0.0M
2023-11-01 58.29 58.29 58.29 58.29 0.0M
2023-10-31 57.47 58.35 57.47 58.35 0.0M
2023-10-30 57.53 57.89 57.53 57.67 0.0M
2023-10-27 58.49 58.49 57.30 57.30 0.0M
2023-10-26 58.28 58.29 58.17 58.17 0.0M
2023-10-25 57.84 58.24 57.84 58.06 0.0M
2023-10-24 57.41 58.41 57.41 58.30 0.0M
2023-10-23 58.44 58.44 58.05 58.07 0.0M
2023-10-20 58.77 58.77 58.60 58.60 0.0M
2023-10-19 59.23 59.62 59.22 59.22 0.0M
2023-10-18 60.06 60.06 59.94 59.94 0.0M
2023-10-17 59.78 60.06 59.78 60.06 0.0M
2023-10-16 59.36 60.04 59.36 60.04 0.0M
2023-10-13 59.01 59.88 59.01 59.86 0.0M
2023-10-12 59.56 60.00 59.54 59.54 0.0M
2023-10-11 59.41 59.79 59.41 59.59 0.0M
2023-10-10 59.56 59.95 59.41 59.63 0.0M
2023-10-09 58.79 58.99 58.79 58.99 0.0M
2023-10-06 58.88 59.02 58.88 59.00 0.0M
2023-10-05 59.05 59.34 59.05 59.30 0.0M
2023-10-04 58.89 59.39 58.89 58.95 0.0M
2023-10-03 60.01 60.01 59.24 59.24 0.0M
2023-10-02 59.99 60.22 59.49 59.49 0.0M
2023-09-29 60.06 60.56 59.97 59.97 0.0M
2023-09-28 60.36 60.49 60.24 60.24 0.0M
2023-09-27 60.53 60.68 60.53 60.65 0.0M
2023-09-26 60.66 60.78 60.44 60.44 0.0M
2023-09-25 60.93 60.93 60.61 60.88 0.0M
2023-09-22 60.89 61.06 60.50 60.50 0.0M
2023-09-21 61.36 61.73 61.36 61.64 0.0M
2023-09-20 61.68 61.79 61.58 61.58 0.0M
2023-09-19 61.59 61.85 61.59 61.79 0.0M
2023-09-18 61.85 62.01 61.85 61.89 0.0M
2023-09-15 62.62 63.04 62.62 63.04 0.0M
2023-09-14 61.55 61.83 61.55 61.83 0.0M
2023-09-13 61.83 61.86 61.78 61.78 0.0M
2023-09-12 61.72 61.97 61.72 61.97 0.0M
2023-09-11 61.67 61.93 61.67 61.70 0.0M
2023-09-08 61.86 61.98 61.83 61.98 0.0M
2023-09-07 61.93 62.08 61.93 62.02 0.0M
2023-09-06 61.90 62.04 61.90 62.03 0.0M
2023-09-05 62.40 62.87 62.40 62.40 0.0M
2023-09-04 62.53 62.53 62.47 62.47 0.0M
2023-09-01 62.15 62.67 62.15 62.67 0.0M
2023-08-31 61.79 62.52 61.79 62.47 0.0M
2023-08-30 61.88 62.19 61.88 62.10 0.0M
2023-08-29 61.98 62.03 61.96 61.96 0.0M
2023-08-28 61.85 61.94 61.85 61.94 0.0M
2023-08-25 61.17 62.01 61.17 62.01 0.0M
2023-08-24 61.43 61.58 61.28 61.32 0.0M
2023-08-23 60.87 61.63 60.87 61.63 0.0M
2023-08-22 60.84 61.25 60.84 61.25 0.0M
2023-08-21 61.87 61.87 61.52 61.52 0.0M
2023-08-18 61.12 61.61 61.12 61.59 0.0M
2023-08-17 61.35 61.90 61.35 61.90 0.0M
2023-08-16 61.45 61.80 61.45 61.80 0.0M
2023-08-15 62.50 62.50 61.85 61.85 0.0M
2023-08-14 62.84 62.84 62.52 62.55 0.0M
2023-08-11 61.95 61.95 61.95 61.95 0.0M
2023-08-10 62.47 62.96 62.25 62.25 0.0M
2023-08-09 62.29 62.57 62.29 62.57 0.0M
2023-08-08 62.31 62.54 62.31 62.45 0.0M
2023-08-07 62.41 62.77 62.41 62.77 0.0M
2023-08-04 63.12 63.12 62.99 62.99 0.0M
2023-08-03 63.25 63.79 63.25 63.29 0.0M
2023-08-02 62.92 63.53 62.92 63.53 0.0M
2023-08-01 63.42 63.76 63.42 63.50 0.0M
2023-07-31 63.74 63.74 63.47 63.47 0.0M
2023-07-28 63.01 63.80 63.01 63.57 0.0M
2023-07-27 63.54 64.07 63.35 63.65 0.0M
2023-07-26 63.05 63.41 63.05 63.41 0.0M
2023-07-25 62.71 63.25 62.71 63.21 0.0M
2023-07-24 62.78 63.00 62.78 63.00 0.0M
2023-07-21 62.56 62.77 62.56 62.77 0.0M
2023-07-20 61.76 62.33 61.76 62.33 0.0M
2023-07-19 61.33 61.46 61.25 61.46 0.0M
2023-07-18 60.43 61.36 60.37 61.31 0.0M
2023-07-17 59.88 60.61 59.88 60.61 0.0M
2023-07-14 60.68 60.99 60.68 60.99 0.0M
2023-07-13 61.19 61.19 61.00 61.04 0.0M
2023-07-12 61.11 61.61 61.00 61.00 0.0M
2023-07-11 60.64 61.21 60.64 61.21 0.0M
2023-07-10 60.21 61.10 60.21 60.89 0.0M
2023-07-07 61.06 61.41 61.04 61.04 0.0M
2023-07-06 61.88 61.88 61.11 61.11 0.0M
2023-07-05 62.12 62.18 62.12 62.18 0.0M
2023-07-04 62.12 62.37 62.12 62.26 0.0M
2023-07-03 61.70 62.31 61.70 62.07 0.0M
2023-06-30 61.53 62.27 61.53 62.06 0.0M
2023-06-29 60.93 61.44 60.93 61.44 0.0M
2023-06-28 61.06 61.17 60.94 60.94 0.0M
2023-06-27 60.96 60.96 60.84 60.84 0.0M
2023-06-26 60.46 60.46 60.27 60.32 0.0M
2023-06-23 60.50 61.10 60.50 60.98 0.0M
2023-06-22 60.86 61.10 60.68 60.68 0.0M
2023-06-21 61.65 61.65 61.46 61.54 0.0M
2023-06-20 61.83 62.21 61.73 62.04 0.0M
2023-06-19 62.16 62.25 62.16 62.17 0.0M
2023-06-16 62.06 62.40 62.06 62.40 0.0M
2023-06-15 62.55 62.55 62.01 62.15 0.0M
2023-06-14 62.75 63.06 62.57 62.57 0.0M
2023-06-13 62.52 62.52 62.40 62.40 0.0M
2023-06-12 62.75 63.24 62.75 63.24 0.0M
2023-06-09 62.65 62.97 62.65 62.97 0.0M
2023-06-08 63.63 63.76 62.76 62.76 0.0M
2023-06-07 62.64 63.39 62.64 63.25 0.0M
2023-06-06 61.61 62.75 61.61 62.75 0.0M
2023-06-05 62.83 62.83 62.73 62.79 0.0M
2023-06-02 60.37 60.96 60.37 60.96 0.0M
2023-06-01 60.49 60.72 60.49 60.62 0.0M
2023-05-31 60.51 61.11 60.51 60.67 0.0M
2023-05-30 61.29 61.73 60.85 60.85 0.0M
2023-05-29 60.86 61.31 60.86 61.28 0.0M
2023-05-26 60.32 60.97 60.32 60.97 0.0M
2023-05-25 61.00 61.00 61.00 61.00 0.0M
2023-05-24 61.37 61.54 61.37 61.48 0.0M
2023-05-23 61.48 61.93 61.48 61.93 0.0M
2023-05-22 61.50 61.89 61.50 61.78 0.0M
2023-05-19 62.29 62.36 61.57 61.57 0.0M
2023-05-18 61.60 62.07 61.60 62.07 0.0M
2023-05-17 60.92 61.55 60.92 61.55 0.0M
2023-05-16 61.80 61.80 61.18 61.18 0.0M
2023-05-15 61.44 62.00 61.44 61.80 0.0M
2023-05-12 61.66 61.66 61.66 61.66 0.0M
2023-05-11 61.49 61.93 61.07 61.07 0.0M
2023-05-10 61.28 61.85 61.28 61.49 0.0M
2023-05-09 61.51 61.61 61.50 61.50 0.0M
2023-05-08 61.95 62.00 61.73 61.96 0.0M
2023-05-05 60.78 61.83 60.78 61.70 0.0M
2023-05-04 61.51 61.51 60.86 60.86 0.0M
2023-05-03 61.65 61.93 61.19 61.19 0.0M
2023-05-02 63.36 63.36 62.33 62.33 0.0M
2023-04-28 61.78 62.78 61.78 62.78 0.0M
2023-04-27 60.84 61.89 60.84 61.89 0.0M
2023-04-26 61.90 61.90 61.21 61.21 0.0M
2023-04-25 61.99 62.42 61.99 62.42 0.0M
2023-04-24 62.55 62.55 62.33 62.43 0.0M
2023-04-21 62.34 62.69 62.34 62.56 0.0M
2023-04-20 62.22 62.56 62.22 62.36 0.0M
2023-04-19 62.62 62.62 62.29 62.55 0.0M
2023-04-18 62.41 62.65 62.41 62.65 0.0M
2023-04-17 62.51 62.63 62.08 62.63 0.0M
2023-04-14 61.45 61.94 61.45 61.94 0.0M
2023-04-13 61.94 62.00 61.94 61.94 0.0M
2023-04-12 62.45 62.87 62.45 62.73 0.0M
2023-04-11 62.81 62.81 62.60 62.70 0.0M
2023-04-06 61.96 62.35 61.96 61.98 0.0M
2023-04-05 61.55 62.11 61.55 62.09 0.0M
2023-04-04 62.70 62.70 62.65 62.65 0.0M
2023-04-03 63.46 63.46 62.74 62.74 0.0M
2023-03-31 62.36 62.37 61.75 62.37 0.0M
2023-03-30 62.06 62.25 61.91 61.91 0.0M
2023-03-29 61.75 62.17 61.75 62.17 0.0M
2023-03-28 61.20 61.68 61.20 61.68 0.0M
2023-03-27 61.37 61.65 61.37 61.49 0.0M
2023-03-24 60.01 60.41 60.01 60.41 0.0M
2023-03-23 60.25 60.50 60.25 60.50 0.0M
2023-03-22 62.57 62.57 60.43 60.43 0.0M
2023-03-21 62.12 62.33 62.01 62.12 0.0M
2023-03-20 61.39 62.12 60.91 62.12 0.0M
2023-03-17 62.98 63.17 61.97 61.97 0.0M
2023-03-16 62.74 63.14 62.40 63.14 0.0M
2023-03-15 62.67 63.18 62.06 63.18 0.0M
2023-03-14 62.04 63.07 62.04 63.00 0.0M
2023-03-13 62.91 62.91 62.14 62.14 0.0M
2023-03-10 62.76 63.81 62.40 62.40 0.0M
2023-03-09 64.96 65.50 64.06 64.06 0.0M
2023-03-08 65.60 65.60 65.25 65.25 0.0M
2023-03-07 65.14 65.71 65.14 65.14 0.0M
2023-03-06 65.92 66.12 65.36 65.36 0.0M
2023-03-03 65.34 66.17 65.34 66.08 0.0M
2023-03-02 64.25 65.23 64.25 65.23 0.0M
2023-03-01 65.64 65.64 64.95 64.95 0.0M
2023-02-28 65.94 65.94 65.64 65.80 0.0M
2023-02-27 66.43 66.50 66.02 66.50 0.0M
2023-02-24 66.02 66.07 65.76 66.07 0.0M
2023-02-23 66.08 66.29 66.08 66.29 0.0M
2023-02-22 65.49 66.07 65.49 65.87 0.0M
2023-02-21 66.32 66.60 65.86 65.86 0.0M
2023-02-20 66.54 66.75 66.51 66.51 0.0M
2023-02-17 65.92 66.68 65.92 66.51 0.0M
2023-02-16 66.77 66.96 66.44 66.88 0.0M
2023-02-15 66.09 67.05 66.09 67.05 0.0M
2023-02-14 66.32 66.93 66.32 66.40 0.0M
2023-02-13 66.31 66.65 66.31 66.65 0.0M
2023-02-10 65.43 66.13 65.43 65.87 0.0M
2023-02-09 66.52 66.60 66.00 66.00 0.0M
2023-02-08 67.68 67.68 66.79 66.79 0.0M
2023-02-07 67.27 67.53 67.17 67.43 0.0M
2023-02-06 66.66 66.98 66.64 66.98 0.0M
2023-02-03 66.31 67.19 66.31 67.19 0.0M
2023-02-02 66.27 67.05 65.70 66.60 0.0M
2023-02-01 65.15 65.58 65.15 65.45 0.0M
2023-01-31 64.57 65.48 64.57 65.48 0.0M
2023-01-30 64.96 64.96 64.43 64.65 0.0M
2023-01-27 64.78 65.00 64.78 64.90 0.0M
2023-01-26 64.63 65.01 64.63 65.01 0.0M
2023-01-25 64.13 64.64 64.13 64.39 0.0M
2023-01-24 64.41 64.82 64.41 64.72 0.0M
2023-01-23 64.58 64.94 64.03 64.75 0.0M
2023-01-20 63.84 64.18 63.60 64.18 0.0M
2023-01-19 64.43 64.90 63.90 63.90 0.0M
2023-01-18 66.09 66.09 65.82 65.87 0.0M
2023-01-17 66.30 66.33 65.89 66.16 0.0M
2023-01-16 65.89 66.35 65.89 66.25 0.0M
2023-01-13 65.70 66.18 65.70 66.18 0.0M
2023-01-12 66.11 66.44 66.11 66.39 0.0M
2023-01-11 65.53 66.39 65.53 66.39 0.0M
2023-01-10 65.13 65.77 65.13 65.77 0.0M
2023-01-09 66.38 66.43 65.33 65.33 0.0M
2023-01-06 65.65 66.38 65.65 66.37 0.0M
2023-01-05 66.26 66.26 65.49 65.49 0.0M
2023-01-04 65.32 66.48 65.32 66.43 0.0M
2023-01-03 65.32 66.26 65.20 65.51 0.0M
2023-01-02 64.81 65.80 64.81 65.80 0.0M