SPDR S&P US Con Dis Select Sector UCITS ETF Acc

ZPDD
🏛️ germany →
61.46
Last Update: 2025-09-26
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
2022-12-30 34.59 34.61 34.59 34.61 0.0M
2022-12-29 34.21 34.79 34.21 34.79 0.0M
2022-12-28 34.23 34.53 34.23 34.53 0.0M
2022-12-27 34.84 35.24 34.84 34.91 0.0M
2022-12-23 34.62 34.90 34.62 34.90 0.0M
2022-12-22 35.46 35.78 34.91 34.91 0.0M
2022-12-21 35.09 35.74 35.09 35.74 0.0M
2022-12-20 35.21 35.55 35.14 35.55 0.0M
2022-12-19 35.93 35.93 35.93 35.93 0.0M
2022-12-16 36.44 36.44 36.38 36.38 0.0M
2022-12-15 37.02 37.02 36.65 36.65 0.0M
2022-12-14 37.48 37.75 37.48 37.53 0.0M
2022-12-13 37.66 38.84 37.55 37.55 0.0M
2022-12-12 37.60 37.80 37.57 37.80 0.0M
2022-12-09 37.70 38.19 37.70 37.79 0.0M
2022-12-08 37.51 37.85 37.51 37.85 0.0M
2022-12-07 37.89 37.89 37.72 37.72 0.0M
2022-12-06 38.34 38.70 38.18 38.18 0.0M
2022-12-05 39.07 39.32 38.79 38.79 0.0M
2022-12-02 39.25 39.45 39.25 39.45 0.0M
2022-12-01 39.78 39.78 39.78 39.78 0.0M
2022-11-30 38.76 38.76 38.76 38.76 0.0M
2022-11-29 38.91 39.25 38.91 38.95 0.0M
2022-11-28 38.70 39.28 38.70 39.01 0.0M
2022-11-25 38.98 39.24 38.98 39.24 0.0M
2022-11-24 38.79 39.34 38.79 39.31 0.0M
2022-11-23 38.58 39.11 38.58 39.08 0.0M
2022-11-22 38.49 38.84 38.49 38.83 0.0M
2022-11-21 38.81 39.08 38.68 38.68 0.0M
2022-11-18 38.38 38.94 38.38 38.94 0.0M
2022-11-17 39.10 39.30 38.62 38.62 0.0M
2022-11-16 39.50 39.50 39.03 39.15 0.0M
2022-11-15 39.33 40.16 39.33 40.16 0.0M
2022-11-14 39.78 39.87 39.78 39.87 0.0M
2022-11-11 39.47 39.90 39.47 39.66 0.0M
2022-11-10 37.39 38.62 37.39 38.62 0.0M
2022-11-09 38.21 38.60 37.89 37.89 0.0M
2022-11-08 38.51 38.93 38.05 38.32 0.0M
2022-11-07 38.96 39.45 38.96 39.35 0.0M
2022-11-04 39.46 39.92 38.76 39.15 0.0M
2022-11-03 39.46 39.84 39.46 39.74 0.0M
2022-11-02 40.67 40.93 40.67 40.78 0.0M
2022-11-01 41.13 41.60 41.13 41.60 0.0M
2022-10-31 40.97 41.30 40.97 41.30 0.0M
2022-10-28 39.75 39.75 39.75 39.75 0.0M
2022-10-27 40.86 40.86 40.86 40.86 0.0M
2022-10-26 41.05 41.05 41.05 41.05 0.0M
2022-10-25 40.99 41.65 40.99 41.65 0.0M
2022-10-24 40.77 40.77 40.77 40.77 0.0M
2022-10-21 39.89 39.89 39.89 39.89 0.0M
2022-10-20 40.57 40.57 40.57 40.57 0.0M
2022-10-19 41.10 41.23 41.02 41.02 0.0M
2022-10-18 40.95 41.73 40.78 40.78 0.0M
2022-10-17 39.34 40.02 39.34 40.02 0.0M
2022-10-14 40.72 41.06 40.71 40.73 0.0M
2022-10-13 40.39 40.77 39.48 40.19 0.0M
2022-10-12 40.40 40.78 40.40 40.51 0.0M
2022-10-11 40.43 40.65 40.43 40.60 0.0M
2022-10-10 40.55 41.18 40.54 40.54 0.0M
2022-10-07 41.79 41.79 41.79 41.79 0.0M
2022-10-06 41.77 41.77 41.77 41.77 0.0M
2022-10-05 41.37 41.68 41.37 41.38 0.0M
2022-10-04 41.00 41.00 41.00 41.00 0.0M
2022-10-03 40.64 40.64 40.64 40.64 0.0M
2022-09-30 41.78 41.78 41.78 41.78 0.0M
2022-09-29 43.29 43.29 43.29 43.29 0.0M
2022-09-28 42.63 43.51 42.57 43.51 0.0M
2022-09-27 43.14 43.42 42.70 42.70 0.0M
2022-09-26 42.10 42.54 42.10 42.54 0.0M
2022-09-23 42.58 42.92 42.35 42.35 0.0M
2022-09-22 43.41 43.73 42.70 42.70 0.0M
2022-09-21 44.01 44.66 44.01 44.66 0.0M
2022-09-20 44.65 44.74 44.65 44.74 0.0M
2022-09-19 43.97 44.75 43.97 44.75 0.0M
2022-09-16 44.18 44.21 43.84 43.84 0.0M
2022-09-15 44.89 45.00 44.87 44.99 0.0M
2022-09-14 44.07 44.88 44.07 44.81 0.0M
2022-09-13 45.86 46.28 44.52 44.52 0.0M
2022-09-12 45.41 46.19 45.40 46.19 0.0M
2022-09-09 44.74 45.44 44.74 45.44 0.0M
2022-09-08 44.55 44.90 44.55 44.90 0.0M
2022-09-07 43.45 43.45 43.45 43.45 0.0M
2022-09-06 43.56 43.56 43.56 43.56 0.0M
2022-09-05 43.98 43.98 43.98 43.98 0.0M
2022-09-02 43.67 43.67 43.67 43.67 0.0M
2022-09-01 43.18 43.18 43.18 43.18 0.0M
2022-08-31 43.87 43.87 43.87 43.87 0.0M
2022-08-30 44.27 44.27 44.27 44.27 0.0M
2022-08-29 44.35 44.35 44.35 44.35 0.0M
2022-08-26 46.23 46.23 46.23 46.23 0.0M
2022-08-25 46.47 46.47 46.28 46.28 0.0M
2022-08-24 45.57 45.57 45.57 45.57 0.0M
2022-08-23 45.44 45.44 45.44 45.44 0.0M
2022-08-22 46.36 46.36 46.27 46.27 0.0M
2022-08-19 47.17 47.17 46.56 46.56 0.0M
2022-08-18 46.66 47.34 46.66 47.31 0.0M
2022-08-17 47.31 47.54 47.15 47.15 0.0M
2022-08-16 46.73 47.30 46.73 47.26 0.0M
2022-08-15 46.05 47.17 46.05 47.17 0.0M
2022-08-12 44.88 45.80 44.88 45.78 0.0M
2022-08-11 45.22 45.45 45.22 45.25 0.0M
2022-08-10 44.11 45.09 44.11 45.06 0.0M
2022-08-09 45.00 45.28 45.00 45.25 0.0M
2022-08-08 44.86 46.03 44.86 46.03 0.0M
2022-08-05 45.48 45.48 45.48 45.48 0.0M
2022-08-04 45.44 45.83 45.44 45.83 0.0M
2022-08-03 44.51 45.35 44.51 45.35 0.0M
2022-08-02 44.08 44.48 44.08 44.48 0.0M
2022-08-01 44.06 44.56 44.06 44.56 0.0M
2022-07-29 43.54 44.41 43.54 44.26 0.0M
2022-07-28 41.82 42.29 41.82 42.01 0.0M
2022-07-27 41.02 41.72 41.02 41.72 0.0M
2022-07-26 41.23 41.65 41.23 41.31 0.0M
2022-07-25 42.08 42.57 41.97 41.97 0.0M
2022-07-22 42.22 42.22 42.22 42.22 0.0M
2022-07-21 41.46 41.46 41.46 41.46 0.0M
2022-07-20 40.87 41.62 40.87 41.62 0.0M
2022-07-19 39.87 40.03 39.71 40.02 0.0M
2022-07-18 40.08 40.57 40.08 40.48 0.0M
2022-07-15 39.58 39.77 39.58 39.77 0.0M
2022-07-14 39.48 39.48 39.25 39.25 0.0M
2022-07-13 39.54 39.55 38.59 39.50 0.0M
2022-07-12 39.20 39.68 39.20 39.68 0.0M
2022-07-11 39.73 40.51 39.65 39.65 0.0M
2022-07-08 39.85 40.31 39.85 40.31 0.0M
2022-07-07 38.94 39.34 38.94 39.34 0.0M
2022-07-06 38.56 39.30 38.56 39.30 0.0M
2022-07-05 37.39 38.83 37.39 38.83 0.0M
2022-07-04 37.22 37.36 37.22 37.36 0.0M
2022-07-01 36.12 36.12 36.12 36.12 0.0M
2022-06-30 36.75 36.75 36.31 36.31 0.0M
2022-06-29 37.02 37.07 37.02 37.07 0.0M
2022-06-28 38.38 38.62 38.38 38.62 0.0M
2022-06-27 38.68 38.68 38.60 38.60 0.0M
2022-06-24 37.61 38.59 37.61 38.59 0.0M
2022-06-23 36.65 37.39 36.65 37.39 0.0M
2022-06-22 36.55 37.37 36.38 37.37 0.0M
2022-06-21 36.42 36.70 36.42 36.67 0.0M
2022-06-20 36.01 36.48 36.01 36.48 0.0M
2022-06-17 35.62 36.21 35.62 36.15 0.0M
2022-06-16 37.50 37.50 36.84 36.84 0.0M
2022-06-15 36.60 37.26 36.60 37.26 0.0M
2022-06-14 37.19 37.19 36.80 36.80 0.0M
2022-06-13 37.54 37.54 37.37 37.37 0.0M
2022-06-10 39.27 39.61 38.55 38.55 0.0M
2022-06-09 39.52 40.06 39.52 40.04 0.0M
2022-06-08 39.88 39.88 39.88 39.88 0.0M
2022-06-07 39.88 39.91 39.88 39.91 0.0M
2022-06-06 39.79 40.33 39.79 40.33 0.0M
2022-06-03 40.67 40.74 40.67 40.74 0.0M
2022-06-02 39.82 40.74 39.82 40.74 0.0M
2022-06-01 40.08 40.26 40.08 40.23 0.0M
2022-05-31 39.88 40.14 39.88 40.05 0.0M
2022-05-30 39.99 40.46 39.99 40.32 0.0M
2022-05-27 38.30 39.23 38.30 39.23 0.0M
2022-05-26 36.69 37.16 36.69 37.16 0.0M
2022-05-25 35.84 37.06 35.84 37.06 0.0M
2022-05-24 36.41 36.41 36.23 36.27 0.0M
2022-05-23 37.19 37.52 37.09 37.09 0.0M
2022-05-20 37.66 38.13 37.66 38.13 0.0M
2022-05-19 37.65 37.84 37.42 37.59 0.0M
2022-05-18 40.25 40.33 37.88 37.88 0.0M
2022-05-17 39.70 39.70 39.58 39.58 0.0M
2022-05-16 40.39 40.70 40.39 40.70 0.0M
2022-05-13 39.36 40.71 39.36 40.71 0.0M
2022-05-12 38.31 38.72 38.31 38.72 0.0M
2022-05-11 39.77 40.34 39.77 39.93 0.0M
2022-05-10 39.91 40.52 39.91 40.51 0.0M
2022-05-09 41.15 41.15 40.60 40.60 0.0M
2022-05-06 42.15 42.15 42.15 42.15 0.0M
2022-05-05 44.27 44.27 44.17 44.17 0.0M
2022-05-04 43.32 43.32 43.13 43.13 0.0M
2022-05-03 43.69 43.87 43.22 43.66 0.0M
2022-05-02 42.94 43.06 42.94 43.05 0.0M
2022-04-29 44.42 44.43 43.89 43.89 0.0M
2022-04-28 44.86 45.26 44.86 45.26 0.0M
2022-04-27 44.21 44.62 44.21 44.62 0.0M
2022-04-26 45.73 45.95 45.73 45.80 0.0M
2022-04-25 44.87 45.18 44.87 45.18 0.0M
2022-04-22 45.89 46.31 45.59 45.59 0.0M
2022-04-21 47.00 47.13 47.00 47.13 0.0M
2022-04-20 47.11 47.11 46.80 46.80 0.0M
2022-04-19 46.20 46.20 45.84 45.84 0.0M
2022-04-14 46.00 46.00 46.00 46.00 0.0M
2022-04-13 45.45 45.62 45.21 45.21 0.0M
2022-04-12 44.70 45.57 44.70 45.57 0.0M
2022-04-11 45.30 45.36 45.08 45.08 0.0M
2022-04-08 46.04 46.44 46.04 46.32 0.0M
2022-04-07 45.48 46.02 45.48 46.02 0.0M
2022-04-06 46.93 46.93 45.57 45.57 0.0M
2022-04-05 47.60 47.60 46.94 47.11 0.0M
2022-04-04 46.53 47.56 46.53 47.56 0.0M
2022-04-01 46.43 46.43 46.43 46.43 0.0M
2022-03-31 46.72 46.76 46.72 46.76 0.0M
2022-03-30 47.62 47.62 46.99 46.99 0.0M
2022-03-29 47.42 47.78 47.40 47.78 0.0M
2022-03-28 46.10 47.29 46.10 47.29 0.0M
2022-03-25 46.05 46.05 46.05 46.05 0.0M
2022-03-24 46.00 46.19 46.00 46.19 0.0M
2022-03-23 46.16 46.19 46.16 46.19 0.0M
2022-03-22 45.24 45.77 45.24 45.77 0.0M
2022-03-21 45.31 45.33 45.10 45.10 0.0M
2022-03-18 44.12 44.18 44.12 44.14 0.0M
2022-03-17 43.87 44.20 43.47 44.20 0.0M
2022-03-16 42.89 43.75 42.89 43.51 0.0M
2022-03-15 40.98 42.72 40.98 42.72 0.0M
2022-03-14 42.47 42.47 41.81 41.81 0.0M
2022-03-11 42.76 43.13 42.58 42.58 0.0M
2022-03-10 42.22 42.22 41.96 41.99 0.0M
2022-03-09 41.35 42.14 41.35 42.14 0.0M
2022-03-08 40.80 41.37 40.80 41.37 0.0M
2022-03-07 42.84 43.39 41.39 41.39 0.0M
2022-03-04 43.26 43.26 43.26 43.26 0.0M
2022-03-03 44.22 44.44 43.39 43.39 0.0M
2022-03-02 43.13 44.38 43.13 44.38 0.0M
2022-03-01 43.67 43.67 43.52 43.52 0.0M
2022-02-28 42.44 43.29 42.44 42.94 0.0M
2022-02-25 42.29 42.82 42.14 42.82 0.0M
2022-02-24 40.17 40.44 40.17 40.44 0.0M
2022-02-23 42.77 43.22 41.77 41.77 0.0M
2022-02-22 42.91 43.21 42.61 42.92 0.0M
2022-02-21 44.08 44.08 42.94 42.94 0.0M
2022-02-18 44.14 44.14 43.76 43.76 0.0M
2022-02-17 44.97 44.99 44.25 44.25 0.0M
2022-02-16 44.98 45.23 44.84 44.87 0.0M
2022-02-15 44.25 45.04 44.25 45.03 0.0M
2022-02-14 44.01 44.29 43.55 44.29 0.0M
2022-02-11 44.80 44.84 44.55 44.55 0.0M
2022-02-10 45.52 45.52 45.48 45.48 0.0M
2022-02-09 45.30 45.78 45.30 45.63 0.0M
2022-02-08 44.38 44.64 44.38 44.38 0.0M
2022-02-07 44.59 44.59 44.39 44.39 0.0M
2022-02-04 43.88 44.66 43.88 44.12 0.0M
2022-02-03 44.79 44.79 43.84 43.84 0.0M
2022-02-02 45.80 45.83 45.00 45.12 0.0M
2022-02-01 45.29 45.51 45.21 45.21 0.0M
2022-01-31 44.03 44.29 44.03 44.03 0.0M
2022-01-28 43.39 44.05 42.99 44.05 0.0M
2022-01-27 43.49 44.52 43.49 44.52 0.0M
2022-01-26 43.76 44.85 43.39 43.39 0.0M
2022-01-25 43.78 44.02 43.74 43.88 0.0M
2022-01-24 44.14 44.14 41.82 44.10 0.0M
2022-01-21 45.10 45.10 43.80 43.80 0.0M
2022-01-20 46.20 46.73 45.30 45.30 0.0M
2022-01-19 46.56 46.80 46.26 46.26 0.0M
2022-01-18 47.24 47.24 46.86 46.86 0.0M
2022-01-17 47.36 47.63 47.36 47.63 0.0M
2022-01-14 47.61 47.73 46.98 47.32 0.0M
2022-01-13 48.34 48.59 48.34 48.47 0.0M
2022-01-12 48.50 48.75 48.50 48.75 0.0M
2022-01-11 48.14 48.52 48.00 48.37 0.0M
2022-01-10 48.59 48.72 47.49 47.76 0.0M
2022-01-07 49.51 49.74 49.45 49.45 0.0M
2022-01-06 49.57 49.71 49.47 49.62 0.0M
2022-01-05 50.88 50.89 49.60 49.60 0.0M
2022-01-04 51.32 51.50 51.32 51.50 0.0M
2022-01-03 49.75 50.88 49.75 50.88 0.0M