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

ZPDS
🏛️ germany →
35.60
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
2024-12-30 39.58 39.67 39.40 39.40 0.0M
2024-12-27 39.85 39.87 39.43 39.47 0.0M
2024-12-23 39.66 39.80 39.13 39.30 0.0M
2024-12-20 39.75 39.82 39.65 39.79 0.0M
2024-12-19 40.06 40.13 39.93 40.08 0.0M
2024-12-18 40.24 40.28 40.03 40.03 0.0M
2024-12-17 40.19 40.37 40.15 40.16 0.0M
2024-12-16 40.39 40.62 40.35 40.48 0.0M
2024-12-13 40.70 40.70 40.29 40.45 0.0M
2024-12-12 40.33 40.75 40.33 40.59 0.0M
2024-12-11 40.62 40.94 40.58 40.62 0.0M
2024-12-10 40.19 40.62 40.19 40.48 0.0M
2024-12-09 40.41 40.44 40.23 40.26 0.0M
2024-12-06 40.44 40.77 40.44 40.60 0.0M
2024-12-05 40.47 40.56 40.32 40.52 0.0M
2024-12-04 40.62 40.66 40.34 40.35 0.0M
2024-12-03 40.83 40.86 40.60 40.63 0.0M
2024-12-02 40.85 40.95 40.72 40.81 0.0M
2024-11-29 40.58 40.58 40.58 40.58 0.0M
2024-11-28 40.48 40.48 40.48 40.48 0.0M
2024-11-15 39.02 39.17 38.90 39.03 0.0M
2024-11-14 39.29 39.47 39.16 39.31 0.0M
2024-11-13 38.96 39.14 38.81 39.11 0.0M
2024-11-12 38.88 39.11 38.83 38.92 0.0M
2024-11-11 38.73 39.19 38.73 38.89 0.0M
2024-11-08 37.97 38.80 37.95 38.80 0.0M
2024-11-07 37.91 38.11 37.76 37.93 0.0M
2024-11-06 38.13 38.91 37.72 37.72 0.0M
2024-11-05 37.76 37.88 37.64 37.73 0.0M
2024-11-04 37.54 37.74 37.51 37.74 0.0M
2024-11-01 37.56 37.85 37.56 37.78 0.0M
2024-10-31 37.80 37.95 37.63 37.79 0.0M
2024-10-30 37.92 38.01 37.81 37.81 0.0M
2024-10-29 38.38 38.46 38.16 38.26 0.0M
2024-10-28 38.45 38.57 38.34 38.42 0.0M
2024-10-25 38.66 38.69 38.48 38.48 0.0M
2024-10-24 38.87 38.87 38.66 38.66 0.0M
2024-10-23 38.84 38.94 38.73 38.80 0.0M
2024-10-22 38.47 38.70 38.42 38.69 0.0M
2024-10-21 38.74 38.78 38.40 38.49 0.0M
2024-10-18 38.61 38.71 38.45 38.57 0.0M
2024-10-17 38.71 38.88 38.62 38.62 0.0M
2024-10-16 38.66 38.71 38.53 38.65 0.0M
2024-10-15 38.56 38.86 38.45 38.76 0.0M
2024-10-14 38.10 38.31 38.10 38.27 0.0M
2024-10-11 37.86 38.06 37.85 37.97 0.0M
2024-10-10 38.12 38.16 38.02 38.02 0.0M
2024-10-09 37.78 38.07 37.71 38.07 0.0M
2024-10-08 37.50 37.64 37.47 37.54 0.0M
2024-10-07 37.92 37.93 37.50 37.50 0.0M
2024-10-04 37.65 37.89 37.63 37.89 0.0M
2024-10-03 37.92 37.93 37.56 37.58 0.0M
2024-10-02 38.10 38.10 37.81 37.82 0.0M
2024-10-01 37.96 38.25 37.96 38.06 0.0M
2024-09-30 37.90 38.10 37.77 37.88 0.0M
2024-09-27 37.98 38.01 37.82 37.90 0.0M
2024-09-26 37.90 38.04 37.76 37.82 0.0M
2024-09-25 37.86 38.01 37.80 37.92 0.0M
2024-09-24 38.16 38.21 37.88 37.88 0.0M
2024-09-23 37.89 38.19 37.89 38.14 0.0M
2024-09-20 37.60 37.73 37.51 37.69 0.0M
2024-09-19 37.98 38.16 37.64 37.69 0.0M
2024-09-18 38.17 38.25 38.13 38.18 0.0M
2024-09-17 38.49 38.49 38.14 38.14 0.0M
2024-09-16 38.39 38.58 38.30 38.46 0.0M
2024-09-13 38.28 38.49 38.20 38.49 0.0M
2024-09-12 38.27 38.27 38.07 38.24 0.0M
2024-09-11 38.46 38.49 37.96 38.01 0.0M
2024-09-10 38.51 38.67 38.46 38.49 0.0M
2024-09-09 38.24 38.49 38.21 38.44 0.0M
2024-09-06 37.93 38.27 37.88 38.01 0.0M
2024-09-05 38.27 38.30 37.90 38.00 0.0M
2024-09-04 37.89 38.26 37.89 38.02 0.0M
2024-09-03 37.96 38.37 37.95 38.37 0.0M
2024-09-02 37.86 37.94 37.86 37.91 0.0M
2024-08-30 37.62 37.79 37.59 37.70 0.0M
2024-08-29 37.68 37.84 37.51 37.55 0.0M
2024-08-28 37.70 37.87 37.59 37.62 0.0M
2024-08-27 37.33 37.66 37.33 37.51 0.0M
2024-08-26 37.17 37.59 37.17 37.51 0.0M
2024-08-23 37.34 37.42 36.95 36.95 0.0M
2024-08-22 37.28 37.46 37.25 37.27 0.0M
2024-08-21 37.10 37.44 37.10 37.20 0.0M
2024-08-20 37.07 37.12 36.99 37.01 0.0M
2024-08-19 37.07 37.21 37.04 37.04 0.0M
2024-08-16 37.18 37.25 37.07 37.09 0.0M
2024-08-15 36.73 37.39 36.72 37.13 0.0M
2024-08-14 36.61 36.67 36.48 36.65 0.0M
2024-08-13 36.67 36.76 36.42 36.50 0.0M
2024-08-12 36.84 36.91 36.62 36.62 0.0M
2024-08-09 36.62 36.85 36.62 36.83 0.0M
2024-08-08 36.30 36.95 36.23 36.76 0.0M
2024-08-07 36.54 36.90 36.54 36.71 0.0M
2024-08-06 36.24 36.78 36.24 36.68 0.0M
2024-08-05 36.72 36.98 35.91 35.96 0.0M
2024-08-02 36.68 37.13 36.35 36.68 0.0M
2024-08-01 36.65 36.96 36.63 36.96 0.0M
2024-07-31 36.49 36.77 36.49 36.71 0.0M
2024-07-30 36.94 36.95 36.53 36.56 0.0M
2024-07-29 36.68 36.96 36.68 36.85 0.0M
2024-07-26 36.48 36.75 36.48 36.75 0.0M
2024-07-25 36.59 36.82 36.49 36.57 0.0M
2024-07-24 36.53 36.53 36.23 36.42 0.0M
2024-07-23 36.55 36.77 36.44 36.49 0.0M
2024-07-22 36.34 36.57 36.34 36.45 0.0M
2024-07-19 36.57 36.73 36.41 36.41 0.0M
2024-07-18 36.65 36.89 36.63 36.71 0.0M
2024-07-17 36.23 36.65 36.11 36.63 0.0M
2024-07-16 35.79 36.19 35.79 36.07 0.0M
2024-07-15 36.16 36.17 36.02 36.04 0.0M
2024-07-12 36.18 36.28 36.12 36.28 0.0M
2024-07-11 36.51 36.51 36.05 36.08 0.0M
2024-07-10 36.04 36.27 36.04 36.25 0.0M
2024-07-09 36.14 36.42 36.14 36.35 0.0M
2024-07-08 36.29 36.36 36.17 36.22 0.0M
2024-07-05 35.93 36.14 35.90 36.13 0.0M
2024-07-04 36.12 36.13 35.97 36.00 0.0M
2024-07-03 36.24 36.26 35.92 35.94 0.0M
2024-07-02 36.05 36.16 35.89 36.13 0.0M
2024-07-01 36.10 36.36 36.08 36.08 0.0M
2024-06-28 36.64 36.68 36.31 36.31 0.0M
2024-06-27 36.54 36.82 36.49 36.55 0.0M
2024-06-26 36.81 36.87 36.65 36.74 0.0M
2024-06-25 36.99 37.00 36.64 36.67 0.0M
2024-06-24 36.67 36.90 36.63 36.82 0.0M
2024-06-21 36.64 36.84 36.63 36.67 0.0M
2024-06-20 36.39 36.66 36.39 36.55 0.0M
2024-06-19 36.40 36.60 36.40 36.50 0.0M
2024-06-18 36.44 36.62 36.39 36.53 0.0M
2024-06-17 36.14 36.54 36.14 36.54 0.0M
2024-06-14 36.15 36.28 36.11 36.25 0.0M
2024-06-13 35.75 36.07 35.75 36.07 0.0M
2024-06-12 36.29 36.48 35.79 35.80 0.0M
2024-06-11 36.21 36.47 36.21 36.30 0.0M
2024-06-10 36.34 36.55 36.30 36.34 0.0M
2024-06-07 36.07 36.49 36.07 36.41 0.0M
2024-06-06 35.92 36.32 35.92 36.29 0.0M
2024-06-05 36.12 36.30 35.95 36.02 0.0M
2024-06-04 35.83 36.19 35.82 36.19 0.0M
2024-06-03 36.02 36.11 35.67 35.73 0.0M
2024-05-31 35.34 35.58 35.32 35.50 0.0M
2024-05-30 35.52 35.57 35.44 35.53 0.0M
2024-05-29 35.37 35.61 35.37 35.55 0.0M
2024-05-28 35.59 35.82 35.42 35.61 0.0M
2024-05-27 35.91 35.95 35.83 35.85 0.0M
2024-05-24 35.93 36.02 35.88 35.92 0.0M
2024-05-23 36.16 36.38 36.04 36.04 0.0M
2024-05-22 36.19 36.44 36.19 36.27 0.0M
2024-05-21 35.94 36.37 35.94 36.22 0.0M
2024-05-20 36.36 36.42 36.14 36.14 0.0M
2024-05-17 36.26 36.55 36.26 36.30 0.0M
2024-05-16 35.94 36.51 35.94 36.47 0.0M
2024-05-15 36.08 36.08 35.87 35.87 0.0M
2024-05-14 36.07 36.30 35.89 35.89 0.0M
2024-05-13 36.23 36.46 36.22 36.22 0.0M
2024-05-10 36.18 36.34 36.12 36.30 0.0M
2024-05-09 35.77 36.13 35.77 36.07 0.0M
2024-05-08 36.08 36.11 35.93 35.93 0.0M
2024-05-07 35.49 35.92 35.49 35.88 0.0M
2024-05-06 35.48 35.70 35.40 35.45 0.0M
2024-05-03 35.55 35.60 35.41 35.51 0.0M
2024-05-02 35.40 35.73 35.40 35.64 0.0M
2024-04-30 35.77 35.82 35.63 35.72 0.0M
2024-04-29 35.54 35.83 35.54 35.59 0.0M
2024-04-26 35.80 35.84 35.73 35.73 0.0M
2024-04-25 35.78 36.01 35.64 35.66 0.0M
2024-04-24 35.55 35.80 35.30 35.80 0.0M
2024-04-23 35.48 35.69 35.48 35.51 0.0M
2024-04-22 35.31 35.61 35.31 35.61 0.0M
2024-04-19 34.84 35.11 34.84 35.11 0.0M
2024-04-18 34.84 34.98 34.83 34.84 0.0M
2024-04-17 34.54 34.85 34.54 34.72 0.0M
2024-04-16 34.73 34.80 34.72 34.75 0.0M
2024-04-15 34.78 35.10 34.77 34.77 0.0M
2024-04-12 34.81 35.17 34.81 34.82 0.0M
2024-04-11 34.85 35.03 34.85 34.99 0.0M
2024-04-10 34.76 34.96 34.67 34.82 0.0M
2024-04-09 34.56 34.61 34.55 34.58 0.0M
2024-04-08 34.67 34.67 34.59 34.60 0.0M
2024-04-05 34.54 34.77 34.54 34.65 0.0M
2024-04-04 34.64 34.83 34.59 34.59 0.0M
2024-04-03 35.14 35.41 34.81 34.81 0.0M
2024-04-02 35.69 35.69 35.30 35.30 0.0M
2024-03-28 35.41 35.81 35.41 35.73 0.0M
2024-03-27 35.30 35.58 35.29 35.45 0.0M
2024-03-26 35.06 35.29 35.06 35.22 0.0M
2024-03-25 35.13 35.38 35.10 35.11 0.0M
2024-03-22 35.56 35.58 35.40 35.41 0.0M
2024-03-21 35.23 35.46 35.22 35.43 0.0M
2024-03-20 35.27 35.37 35.19 35.19 0.0M
2024-03-19 35.17 35.30 35.15 35.30 0.0M
2024-03-18 34.70 35.13 34.70 35.10 0.0M
2024-03-15 34.65 34.89 34.65 34.79 0.0M
2024-03-14 34.94 35.07 34.84 34.84 0.0M
2024-03-13 34.92 34.92 34.91 34.91 0.0M
2024-03-12 34.71 34.95 34.71 34.87 0.0M
2024-03-11 34.26 34.44 34.26 34.42 0.0M
2024-03-08 34.54 34.59 34.40 34.40 0.0M
2024-03-07 34.40 34.85 34.40 34.85 0.0M
2024-03-06 34.54 34.54 34.53 34.53 0.0M
2024-03-05 34.43 34.72 34.43 34.72 0.0M
2024-03-04 34.26 34.44 34.26 34.44 0.0M
2024-03-01 34.50 34.58 34.50 34.58 0.0M
2024-02-29 34.33 34.56 34.33 34.56 0.0M
2024-02-28 34.35 34.55 34.35 34.48 0.0M
2024-02-27 34.28 34.48 34.28 34.45 0.0M
2024-02-26 34.43 34.63 34.43 34.63 0.0M
2024-02-23 34.41 34.61 34.41 34.61 0.0M
2024-02-22 34.50 34.50 34.36 34.36 0.0M
2024-02-21 34.16 34.43 34.16 34.43 0.0M
2024-02-20 33.89 34.36 33.89 34.36 0.0M
2024-02-19 33.91 34.18 33.91 34.18 0.0M
2024-02-16 33.94 34.12 33.94 34.12 0.0M
2024-02-15 33.89 34.13 33.89 34.13 0.0M
2024-02-14 34.01 34.21 34.01 34.02 0.0M
2024-02-13 34.09 34.45 34.09 34.11 0.0M
2024-02-12 33.82 34.05 33.82 34.05 0.0M
2024-02-09 34.21 34.21 34.08 34.08 0.0M
2024-02-08 34.21 34.37 34.21 34.37 0.0M
2024-02-07 34.29 34.48 34.29 34.43 0.0M
2024-02-06 34.27 34.44 34.27 34.44 0.0M
2024-02-05 34.30 34.57 34.30 34.57 0.0M
2024-02-02 34.21 34.33 34.21 34.33 0.0M
2024-02-01 33.79 33.90 33.79 33.90 0.0M
2024-01-31 33.76 34.07 33.76 33.94 0.0M
2024-01-30 33.68 33.78 33.68 33.78 0.0M
2024-01-29 33.46 33.70 33.46 33.70 0.0M
2024-01-26 33.23 33.56 33.23 33.52 0.0M
2024-01-25 32.87 33.24 32.87 33.24 0.0M
2024-01-24 33.44 33.44 33.34 33.34 0.0M
2024-01-23 32.83 33.06 32.83 33.06 0.0M
2024-01-22 33.10 33.10 33.10 33.10 0.0M
2024-01-19 33.27 33.37 33.27 33.35 0.0M
2024-01-18 33.17 33.27 33.17 33.25 0.0M
2024-01-17 33.18 33.42 33.18 33.41 0.0M
2024-01-16 33.18 33.59 33.18 33.59 0.0M
2024-01-15 33.20 33.42 33.20 33.32 0.0M
2024-01-12 33.00 33.37 33.00 33.37 0.0M
2024-01-11 33.11 33.25 33.11 33.20 0.0M
2024-01-10 33.22 33.38 33.22 33.27 0.0M
2024-01-09 33.07 33.30 33.04 33.30 0.0M
2024-01-08 32.89 33.10 32.89 33.10 0.0M
2024-01-05 33.23 33.23 33.23 33.23 0.0M
2024-01-04 33.10 33.27 33.10 33.12 0.0M
2024-01-03 33.20 33.64 33.20 33.64 0.0M
2024-01-02 32.50 33.34 32.50 33.34 0.0M