SPDR S&P US Financials Select Sector UCITS ETF Acc

ZPDF
🏛️ germany →
54.22
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
2025-09-26 54.01 54.22 53.95 54.22 0.0M
2025-09-25 53.68 54.00 53.59 53.83 0.0M
2025-09-24 53.63 53.95 53.63 53.66 0.0M
2025-09-23 53.85 54.17 53.52 53.62 0.0M
2025-09-22 53.85 53.88 53.61 53.75 0.0M
2025-09-19 53.85 54.15 53.85 54.00 0.0M
2025-09-18 53.83 54.19 53.77 53.77 0.0M
2025-09-17 53.03 53.50 53.00 53.32 0.0M
2025-09-16 53.32 53.38 52.74 52.82 0.0M
2025-09-15 53.79 53.84 53.49 53.49 0.0M
2025-09-12 53.85 54.02 53.70 53.74 0.0M
2025-09-11 53.37 53.81 53.29 53.81 0.0M
2025-09-10 53.38 53.38 52.97 53.27 0.0M
2025-09-09 53.01 53.53 52.80 53.22 0.0M
2025-09-08 53.06 53.10 52.78 52.91 0.0M
2025-09-05 54.35 54.35 52.77 52.88 0.0M
2025-09-04 53.95 54.29 53.88 54.29 0.0M
2025-09-03 53.90 53.90 53.41 53.41 0.0M
2025-09-02 54.15 54.30 53.51 53.65 0.0M
2025-09-01 54.06 54.21 54.05 54.19 0.0M
2025-08-29 53.99 54.16 53.99 54.13 0.0M
2025-08-28 54.38 54.41 53.92 53.92 0.0M
2025-08-27 54.17 54.45 54.17 54.22 0.0M
2025-08-26 53.61 53.65 53.45 53.65 0.0M
2025-08-25 53.53 53.64 53.43 53.60 0.0M
2025-08-22 53.40 53.65 53.40 53.49 0.0M
2025-08-21 53.18 53.18 52.82 53.15 0.0M
2025-08-20 52.94 53.11 52.85 52.98 0.0M
2025-08-19 52.66 53.04 52.61 52.81 0.0M
2025-08-18 52.36 52.71 52.36 52.68 0.0M
2025-08-15 53.38 53.39 52.55 52.63 0.0M
2025-08-14 52.69 53.14 52.69 53.14 0.0M
2025-08-13 52.55 52.81 52.48 52.48 0.0M
2025-08-12 52.43 52.72 52.36 52.57 0.0M
2025-08-11 52.30 52.45 52.26 52.32 0.0M
2025-08-08 51.75 52.16 51.75 52.05 0.0M
2025-08-07 52.24 52.62 51.60 51.60 0.0M
2025-08-06 52.64 52.65 52.10 52.35 0.0M
2025-08-05 52.70 52.81 52.29 52.41 0.0M
2025-08-04 52.33 52.42 52.17 52.38 0.0M
2025-08-01 53.45 53.45 52.04 52.08 0.0M
2025-07-31 54.01 54.24 53.66 53.92 0.0M
2025-07-30 53.44 54.13 53.44 54.07 0.0M
2025-07-29 53.69 54.02 53.67 53.71 0.0M
2025-07-28 53.51 53.82 53.51 53.63 0.0M
2025-07-25 52.96 53.33 52.96 53.31 0.0M
2025-07-24 52.79 53.26 52.79 53.07 0.0M
2025-07-23 52.76 53.00 52.68 52.72 0.0M
2025-07-22 52.55 52.78 52.42 52.54 0.0M
2025-07-21 52.98 53.07 52.87 52.91 0.0M
2025-07-18 53.14 53.14 52.85 52.92 0.0M
2025-07-17 52.55 52.87 52.54 52.87 0.0M
2025-07-16 52.09 52.55 52.02 52.10 0.0M
2025-07-15 52.71 52.75 52.29 52.40 0.0M
2025-07-14 52.15 52.77 52.07 52.77 0.0M
2025-07-11 52.78 52.78 52.27 52.31 0.0M
2025-07-10 52.21 52.85 52.21 52.85 0.0M
2025-07-09 52.15 52.56 52.15 52.31 0.0M
2025-07-08 52.49 52.68 52.26 52.26 0.0M
2025-07-07 52.80 53.16 52.64 52.64 0.0M
2025-07-04 52.77 52.77 52.38 52.38 0.0M
2025-07-03 52.25 53.01 52.25 53.01 0.0M
2025-07-02 52.69 52.73 52.13 52.14 0.0M
2025-07-01 52.06 52.36 51.85 52.36 0.0M
2025-06-30 52.21 52.27 52.01 52.01 0.0M
2025-06-27 51.92 52.15 51.82 52.08 0.0M
2025-06-26 51.60 51.87 51.52 51.66 0.0M
2025-06-25 52.12 52.18 51.70 51.72 0.0M
2025-06-24 51.75 51.94 51.75 51.93 0.0M
2025-06-23 51.06 51.42 50.74 50.96 0.0M
2025-06-20 50.81 51.25 50.76 50.88 0.0M
2025-06-19 50.91 50.97 50.64 50.84 0.0M
2025-06-18 51.08 51.57 51.03 51.09 0.0M
2025-06-17 50.73 51.08 50.62 50.98 0.0M
2025-06-16 50.56 51.19 50.56 51.08 0.0M
2025-06-13 50.73 51.21 50.54 50.66 0.0M
2025-06-12 51.62 51.62 51.01 51.32 0.0M
2025-06-11 52.20 52.20 51.83 52.13 0.0M
2025-06-10 52.28 52.28 52.08 52.16 0.0M
2025-06-09 52.49 52.75 52.08 52.23 0.0M
2025-06-06 52.08 52.61 52.05 52.37 0.0M
2025-06-05 52.06 52.12 51.56 51.80 0.0M
2025-06-04 52.53 52.66 52.05 52.11 0.0M
2025-06-03 51.89 52.43 51.86 52.43 0.0M
2025-06-02 51.84 51.94 51.68 51.89 0.0M
2025-05-30 52.26 52.43 51.99 51.99 0.0M
2025-05-29 53.10 53.17 51.78 52.02 0.0M
2025-05-28 52.45 52.78 52.37 52.41 0.0M
2025-05-27 52.13 52.34 52.06 52.32 0.0M
2025-05-26 51.95 52.03 51.74 51.74 0.0M
2025-05-23 51.98 51.98 51.06 51.54 0.0M
2025-05-22 52.03 52.21 51.80 52.21 0.0M
2025-05-21 52.71 52.75 52.03 52.03 0.0M
2025-05-20 53.44 53.66 53.22 53.22 0.0M
2025-05-19 53.33 53.79 53.10 53.79 0.0M
2025-05-16 53.21 54.12 53.21 54.12 0.0M
2025-05-15 52.97 53.53 52.97 53.35 0.0M
2025-05-14 53.29 53.29 52.98 52.99 0.0M
2025-05-13 53.33 53.65 53.33 53.54 0.0M
2025-05-12 53.31 54.00 53.13 53.39 0.0M
2025-05-09 51.75 51.97 51.55 51.67 0.0M
2025-05-08 51.65 52.30 51.55 52.30 0.0M
2025-05-07 50.90 51.11 50.68 51.11 0.0M
2025-05-06 50.82 50.95 50.61 50.61 0.0M
2025-05-05 50.93 51.38 50.63 51.28 0.0M
2025-05-02 50.83 51.41 50.62 51.41 0.0M
2025-04-30 50.02 50.16 49.38 49.70 0.0M
2025-04-29 49.60 49.72 49.22 49.72 0.0M
2025-04-25 49.62 49.72 48.97 49.01 0.0M
2025-04-24 48.81 49.41 48.70 49.31 0.0M
2025-04-23 49.00 50.05 48.83 49.02 0.0M
2025-04-22 46.88 47.84 46.82 47.42 0.0M
2025-04-17 47.96 48.35 47.88 48.18 0.0M
2025-04-16 47.96 48.71 47.84 47.84 0.0M
2025-04-15 48.18 49.35 48.18 48.88 0.0M
2025-04-14 47.96 48.70 47.72 48.12 0.0M
2025-04-11 47.74 47.77 46.71 47.49 0.0M
2025-04-10 49.58 50.24 46.24 46.94 0.0M
2025-04-09 45.45 49.57 45.08 49.53 0.0M
2025-04-08 47.39 49.55 47.20 47.20 0.0M
2025-04-07 44.89 47.04 44.31 46.86 0.0M
2025-04-04 50.00 50.01 47.49 47.84 0.0M
2025-04-03 51.94 52.01 50.62 51.03 0.0M
2025-04-02 53.84 53.97 53.31 53.85 0.0M
2025-04-01 53.88 53.88 53.30 53.61 0.0M
2025-03-31 52.83 53.50 52.64 53.33 0.0M
2025-03-28 54.26 54.46 53.01 53.05 0.0M
2025-03-27 54.77 54.83 54.26 54.30 0.0M
2025-03-26 54.52 55.20 54.52 54.57 0.0M
2025-03-25 54.24 54.60 54.24 54.38 0.0M
2025-03-24 53.55 54.29 53.54 54.03 0.0M
2025-03-21 53.27 53.34 53.02 53.23 0.0M
2025-03-20 53.31 53.65 53.01 53.26 0.0M
2025-03-19 52.32 52.87 52.32 52.78 0.0M
2025-03-18 52.27 52.47 52.04 52.09 0.0M
2025-03-17 51.67 52.35 51.54 52.29 0.0M
2025-03-14 51.16 51.95 51.12 51.68 0.0M
2025-03-13 50.84 51.50 50.78 50.91 0.0M
2025-03-12 50.89 51.34 50.71 51.02 0.0M
2025-03-11 51.51 51.67 50.35 50.71 0.0M
2025-03-10 52.53 52.55 51.34 51.34 0.0M
2025-03-07 53.19 53.23 51.85 52.46 0.0M
2025-03-06 54.10 54.10 53.00 53.10 0.0M
2025-03-05 54.99 54.99 53.59 53.78 0.0M
2025-03-04 57.52 57.52 55.07 55.24 0.0M
2025-03-03 58.61 58.64 57.72 57.72 0.0M
2025-02-28 57.26 57.78 57.26 57.63 0.0M
2025-02-27 56.97 57.81 56.97 57.14 0.0M
2025-02-26 56.67 56.98 56.44 56.59 0.0M
2025-02-25 56.87 57.03 56.04 56.46 0.0M
2025-02-24 56.75 56.98 56.69 56.89 0.0M
2025-02-21 57.06 57.36 56.55 56.55 0.0M
2025-02-20 58.10 58.22 56.64 56.64 0.0M
2025-02-19 58.09 58.33 58.08 58.16 0.0M
2025-02-18 57.78 58.04 57.75 58.04 0.0M
2025-02-17 57.60 57.74 57.54 57.65 0.0M
2025-02-14 57.57 57.69 57.45 57.57 0.0M
2025-02-13 57.39 57.79 57.29 57.33 0.0M
2025-02-12 57.88 57.94 57.30 57.30 0.0M
2025-02-11 58.07 58.07 57.63 57.84 0.0M
2025-02-10 58.56 58.73 57.84 58.00 0.0M
2025-02-07 58.47 58.77 58.47 58.60 0.0M
2025-02-06 57.95 58.70 57.95 58.32 0.0M
2025-02-05 57.30 57.58 57.23 57.48 0.0M
2025-02-04 57.76 57.86 57.33 57.33 0.0M
2025-02-03 57.81 57.97 57.51 57.97 0.0M
2025-01-31 58.18 58.34 57.87 57.87 0.0M
2025-01-30 57.69 58.02 57.69 58.02 0.0M
2025-01-29 57.26 57.84 57.26 57.44 0.0M
2025-01-28 57.22 57.52 57.22 57.34 0.0M
2025-01-27 56.46 56.65 56.00 56.58 0.0M
2025-01-24 56.44 56.53 56.27 56.53 0.0M
2025-01-23 56.61 56.69 56.58 56.68 0.0M
2025-01-22 56.60 56.60 56.23 56.38 0.0M
2025-01-21 56.72 56.99 56.41 56.41 0.0M
2025-01-20 56.90 56.91 56.56 56.60 0.0M
2025-01-17 56.39 56.87 56.39 56.79 0.0M
2025-01-16 56.18 56.43 56.09 56.11 0.0M
2025-01-15 54.51 55.86 54.51 55.86 0.0M
2025-01-14 54.26 54.54 54.22 54.42 0.0M
2025-01-13 53.68 54.26 53.64 54.12 0.0M
2025-01-10 54.81 54.81 53.71 53.96 0.0M
2025-01-09 54.75 54.84 54.45 54.47 0.0M
2025-01-08 54.49 54.76 54.46 54.59 0.0M
2025-01-07 54.18 54.78 54.15 54.64 0.0M
2025-01-06 54.82 54.92 54.50 54.69 0.0M
2025-01-03 54.76 54.92 54.65 54.75 0.0M
2025-01-02 54.59 55.02 54.57 54.57 0.0M