SPDR S&P U.S. Energy Select Sector UCITS ETF Acc

ZPDE
🏛️ germany →
31.26
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
2021-12-30 17.20 17.24 17.20 17.22 0.0M
2021-12-29 17.41 17.41 17.14 17.17 0.0M
2021-12-28 17.31 17.50 17.30 17.33 0.0M
2021-12-27 16.88 17.14 16.88 17.13 0.0M
2021-12-23 17.02 17.10 16.99 17.07 0.0M
2021-12-22 16.94 16.99 16.80 16.99 0.0M
2021-12-21 16.49 16.86 16.45 16.85 0.0M
2021-12-20 16.21 16.36 16.10 16.15 0.0M
2021-12-17 16.94 16.94 16.49 16.86 0.0M
2021-12-16 16.93 17.29 16.93 17.29 0.0M
2021-12-15 17.05 17.05 16.58 16.64 0.0M
2021-12-14 17.12 17.13 16.99 17.12 0.0M
2021-12-13 17.59 17.63 16.98 16.99 0.0M
2021-12-10 17.46 17.65 17.25 17.25 0.0M
2021-12-09 17.46 17.46 17.32 17.39 0.0M
2021-12-08 17.56 17.75 17.44 17.54 0.0M
2021-12-07 17.40 17.75 17.36 17.73 0.0M
2021-12-06 17.12 17.28 16.99 17.20 0.0M
2021-12-03 17.12 17.21 16.90 16.95 0.0M
2021-12-02 16.78 16.94 16.45 16.89 0.0M
2021-12-01 16.92 17.15 16.92 17.15 0.0M
2021-11-30 16.81 16.96 16.54 16.85 0.0M
2021-11-29 17.26 17.52 17.14 17.14 0.0M
2021-11-26 17.08 17.08 16.46 16.66 0.0M
2021-11-25 17.92 17.92 17.84 17.84 0.0M
2021-11-24 17.66 18.01 17.65 17.90 0.0M
2021-11-23 17.03 17.59 16.97 17.50 0.0M
2021-11-22 16.81 17.25 16.76 17.21 0.0M
2021-11-19 17.39 17.52 16.71 16.71 0.0M
2021-11-18 17.43 17.44 17.25 17.40 0.0M
2021-11-17 17.79 17.85 17.65 17.68 0.0M
2021-11-16 17.68 17.79 17.68 17.74 0.0M
2021-11-15 17.44 17.53 17.29 17.53 0.0M
2021-11-12 17.44 17.44 17.34 17.42 0.0M
2021-11-11 17.38 17.50 17.31 17.50 0.0M
2021-11-10 17.69 17.69 17.44 17.47 0.0M
2021-11-09 17.55 17.69 17.45 17.52 0.0M
2021-11-08 17.63 17.72 17.54 17.67 0.0M
2021-11-05 17.28 17.55 17.28 17.49 0.1M
2021-11-04 17.27 17.49 17.24 17.24 0.0M
2021-11-03 17.33 17.38 17.10 17.19 0.0M
2021-11-02 17.52 17.52 17.30 17.34 0.0M
2021-11-01 17.28 17.50 17.27 17.46 0.0M
2021-10-29 17.14 17.37 17.14 17.29 0.0M
2021-10-28 17.22 17.22 17.02 17.07 0.0M
2021-10-27 17.63 17.64 17.40 17.40 0.0M
2021-10-26 17.62 17.76 17.57 17.74 0.0M
2021-10-25 17.28 17.61 17.28 17.57 0.0M
2021-10-22 17.12 17.24 17.11 17.11 0.0M
2021-10-21 17.32 17.37 17.05 17.05 0.0M
2021-10-20 17.24 17.32 17.14 17.27 0.0M
2021-10-19 17.19 17.29 17.12 17.29 0.0M
2021-10-18 17.33 17.36 17.20 17.24 0.0M
2021-10-15 17.21 17.27 17.18 17.24 0.0M
2021-10-14 17.01 17.11 16.97 16.97 0.0M
2021-10-13 16.90 16.93 16.76 16.84 0.0M
2021-10-12 16.82 17.06 16.79 17.00 0.0M
2021-10-11 17.06 17.34 17.06 17.19 0.0M
2021-10-08 16.57 16.96 16.54 16.92 0.0M
2021-10-07 16.38 16.49 16.18 16.49 0.0M
2021-10-06 16.48 16.48 16.15 16.20 0.0M
2021-10-05 16.40 16.79 16.40 16.62 0.0M
2021-10-04 16.03 16.47 16.03 16.43 0.0M
2021-10-01 15.48 15.95 15.40 15.89 0.0M
2021-09-30 15.88 15.98 15.61 15.79 0.0M
2021-09-29 15.70 15.86 15.56 15.86 0.0M
2021-09-28 15.83 15.87 15.69 15.73 0.0M
2021-09-27 15.25 15.64 15.25 15.61 0.0M
2021-09-24 14.92 15.11 14.85 15.04 0.1M
2021-09-23 14.56 14.83 14.51 14.83 0.0M
2021-09-22 14.18 14.50 14.18 14.50 0.0M
2021-09-21 14.05 14.18 14.00 14.00 0.0M
2021-09-20 14.29 14.29 13.94 13.94 0.0M
2021-09-17 14.46 14.46 14.41 14.43 0.0M
2021-09-16 14.60 14.67 14.43 14.43 0.0M
2021-09-15 14.08 14.49 14.08 14.49 0.0M
2021-09-14 14.26 14.35 14.10 14.10 0.0M
2021-09-13 14.00 14.28 14.00 14.28 0.0M
2021-09-10 13.90 14.03 13.86 13.88 0.0M
2021-09-09 13.76 13.93 13.73 13.93 0.0M
2021-09-08 13.98 14.08 13.89 13.89 0.0M
2021-09-07 14.02 14.09 13.97 14.00 0.0M
2021-09-06 13.97 14.06 13.97 14.05 0.0M
2021-09-03 14.13 14.19 13.99 13.99 0.0M
2021-09-02 13.79 14.17 13.79 14.16 0.0M
2021-09-01 14.15 14.19 13.82 13.82 0.0M
2021-08-31 14.13 14.15 14.01 14.08 0.0M
2021-08-30 14.29 14.42 14.23 14.26 0.0M
2021-08-27 14.07 14.37 14.07 14.37 0.0M
2021-08-26 14.14 14.14 14.05 14.05 0.0M
2021-08-25 14.08 14.15 14.04 14.15 0.0M
2021-08-24 13.96 14.08 13.96 13.99 0.0M
2021-08-23 13.58 13.87 13.57 13.87 0.0M
2021-08-20 13.30 13.47 13.22 13.47 0.0M
2021-08-19 13.55 13.55 13.27 13.27 0.0M
2021-08-18 14.05 14.10 13.91 14.10 0.0M
2021-08-17 13.95 14.19 13.95 14.10 0.0M
2021-08-16 14.23 14.28 13.98 14.11 0.0M
2021-08-13 14.52 14.55 14.41 14.44 0.0M
2021-08-12 14.58 14.61 14.46 14.47 0.0M
2021-08-11 14.49 14.52 14.38 14.44 0.0M
2021-08-10 14.32 14.50 14.32 14.46 0.0M
2021-08-09 14.28 14.28 14.11 14.28 0.0M
2021-08-06 14.28 14.47 14.27 14.47 0.0M
2021-08-05 14.03 14.34 14.03 14.34 0.0M
2021-08-04 14.36 14.37 14.01 14.19 0.0M
2021-08-03 14.17 14.36 14.09 14.36 0.0M
2021-08-02 14.23 14.52 14.17 14.17 0.0M
2021-07-30 14.34 14.51 14.23 14.24 0.0M
2021-07-29 14.50 14.53 14.45 14.53 0.0M
2021-07-28 14.30 14.37 14.26 14.37 0.0M
2021-07-27 14.37 14.40 14.18 14.24 0.0M
2021-07-26 13.90 14.44 13.87 14.40 0.0M
2021-07-23 14.23 14.28 14.07 14.09 0.0M
2021-07-22 14.34 14.46 14.12 14.12 0.0M
2021-07-21 13.88 14.29 13.87 14.29 0.0M
2021-07-20 13.81 14.00 13.59 13.95 0.0M
2021-07-19 14.07 14.07 13.49 13.60 0.0M
2021-07-16 14.51 14.64 14.32 14.38 0.0M
2021-07-15 14.63 14.69 14.55 14.69 0.0M
2021-07-14 15.16 15.22 14.94 14.94 0.0M
2021-07-13 15.20 15.33 15.12 15.19 0.0M
2021-07-12 15.25 15.26 15.04 15.26 0.0M
2021-07-09 15.08 15.24 15.08 15.23 0.0M
2021-07-08 15.00 15.05 14.72 15.05 0.1M
2021-07-07 15.41 15.45 15.00 15.15 0.0M
2021-07-06 15.96 16.00 15.39 15.39 0.0M
2021-07-05 15.82 15.87 15.77 15.87 0.0M
2021-07-02 15.92 15.93 15.70 15.78 0.0M
2021-07-01 15.58 15.86 15.58 15.85 0.0M
2021-06-30 15.36 15.57 15.28 15.49 0.0M
2021-06-29 15.39 15.53 15.38 15.51 0.0M
2021-06-28 15.87 15.90 15.39 15.39 0.0M
2021-06-25 15.72 15.82 15.72 15.82 0.0M
2021-06-24 15.72 15.78 15.61 15.78 0.0M
2021-06-23 15.72 15.88 15.65 15.72 0.0M
2021-06-22 15.64 15.70 15.45 15.61 0.0M
2021-06-21 14.92 15.38 14.92 15.34 0.0M
2021-06-18 15.41 15.41 15.13 15.24 0.0M
2021-06-17 15.80 15.91 15.41 15.41 0.0M
2021-06-16 15.72 15.78 15.58 15.78 0.0M
2021-06-15 15.46 15.77 15.45 15.61 0.0M
2021-06-14 15.63 15.63 15.52 15.52 0.0M
2021-06-11 15.47 15.65 15.47 15.62 0.0M
2021-06-10 15.51 15.70 15.51 15.61 0.0M
2021-06-09 15.64 15.65 15.60 15.60 0.0M
2021-06-08 15.47 15.57 15.32 15.57 0.0M
2021-06-07 15.48 15.57 15.48 15.48 0.0M
2021-06-04 15.58 15.58 15.38 15.38 0.0M
2021-06-03 15.40 15.54 15.28 15.47 0.0M
2021-06-02 15.09 15.29 15.04 15.29 0.0M
2021-06-01 14.63 15.04 14.63 14.93 0.0M
2021-05-31 14.49 14.59 14.47 14.47 0.0M
2021-05-28 14.59 14.66 14.50 14.50 0.0M
2021-05-27 14.49 14.52 14.40 14.52 0.0M
2021-05-26 14.39 14.46 14.36 14.46 0.0M
2021-05-25 14.60 14.61 14.32 14.32 0.0M
2021-05-21 14.45 14.65 14.45 14.65 0.0M
2021-05-20 14.56 14.56 14.29 14.42 0.0M
2021-05-19 14.75 14.75 14.32 14.49 0.0M
2021-05-18 15.21 15.29 14.96 15.04 0.0M
2021-05-17 14.97 15.07 14.84 15.07 0.0M
2021-05-14 14.60 14.89 14.60 14.89 0.0M
2021-05-13 14.67 14.78 14.49 14.66 0.0M
2021-05-12 14.61 15.12 14.61 15.09 0.0M
2021-05-11 14.97 14.97 14.52 14.59 0.0M
2021-05-10 14.99 15.27 14.99 15.14 0.0M
2021-05-07 14.91 14.91 14.62 14.75 0.0M
2021-05-06 14.89 14.89 14.61 14.71 0.0M
2021-05-05 14.45 14.82 14.45 14.82 0.0M
2021-05-04 14.32 14.49 14.23 14.29 0.0M
2021-05-03 13.98 14.20 13.98 14.20 0.0M
2021-04-30 14.14 14.20 13.97 14.02 0.0M
2021-04-29 14.08 14.33 14.08 14.10 0.0M
2021-04-28 13.64 14.09 13.62 14.01 0.0M
2021-04-27 13.54 13.56 13.47 13.56 0.0M
2021-04-26 13.28 13.50 13.25 13.50 0.0M
2021-04-23 13.37 13.37 13.24 13.34 0.0M
2021-04-22 13.44 13.52 13.36 13.44 0.0M
2021-04-21 13.23 13.40 13.10 13.36 0.0M
2021-04-20 13.65 13.65 13.13 13.17 0.0M
2021-04-19 13.62 13.73 13.61 13.61 0.0M
2021-04-16 13.90 13.90 13.66 13.77 0.0M
2021-04-15 14.03 14.03 13.79 13.79 0.0M
2021-04-14 13.68 14.08 13.64 14.08 0.0M
2021-04-13 13.72 13.72 13.52 13.65 0.0M
2021-04-12 13.76 13.84 13.72 13.74 0.0M
2021-04-09 13.84 13.88 13.78 13.78 0.0M
2021-04-08 14.03 14.03 13.75 13.81 0.0M
2021-04-07 14.00 14.06 13.98 13.98 0.0M
2021-04-06 14.08 14.27 14.08 14.15 0.0M
2021-04-01 14.20 14.29 14.17 14.23 0.0M
2021-03-31 14.37 14.37 14.14 14.19 0.0M
2021-03-30 14.41 14.41 14.28 14.36 0.0M
2021-03-29 14.42 14.52 14.31 14.31 0.0M
2021-03-26 14.31 14.41 14.30 14.35 0.0M
2021-03-25 14.13 14.13 13.68 14.03 0.0M
2021-03-24 13.78 14.20 13.78 14.20 0.0M
2021-03-23 13.81 13.94 13.58 13.94 0.0M
2021-03-22 13.80 13.96 13.80 13.86 0.0M
2021-03-19 14.03 14.18 13.86 14.15 0.0M
2021-03-18 14.56 14.61 14.37 14.37 0.0M
2021-03-17 14.58 14.62 14.41 14.48 0.0M
2021-03-16 14.87 14.87 14.44 14.58 0.0M
2021-03-15 15.24 15.26 14.77 14.80 0.0M
2021-03-12 15.05 15.17 15.05 15.14 0.0M
2021-03-11 15.06 15.27 14.96 15.20 0.0M
2021-03-10 14.68 14.99 14.66 14.96 0.1M
2021-03-09 15.11 15.13 14.77 15.01 0.0M
2021-03-08 15.08 15.20 14.88 15.04 0.1M
2021-03-05 14.49 14.88 14.37 14.58 0.1M
2021-03-04 13.95 14.46 13.79 14.41 0.1M
2021-03-03 13.76 13.97 13.75 13.97 0.2M
2021-03-02 13.78 13.91 13.68 13.73 0.0M
2021-03-01 13.60 13.96 13.60 13.92 0.0M
2021-02-26 13.55 13.61 12.97 13.38 0.1M
2021-02-25 13.99 14.00 13.70 13.80 0.0M
2021-02-24 13.36 13.94 13.36 13.94 0.1M
2021-02-23 13.39 13.45 13.13 13.23 0.1M
2021-02-22 12.76 13.33 12.75 13.29 0.0M
2021-02-19 12.56 12.77 12.47 12.75 0.0M
2021-02-18 12.91 12.97 12.68 12.72 0.0M
2021-02-17 12.88 13.01 12.77 12.77 0.0M
2021-02-16 12.57 12.79 12.57 12.74 0.0M
2021-02-15 12.45 12.61 12.45 12.59 0.0M
2021-02-12 12.14 12.27 12.14 12.25 0.0M
2021-02-11 12.41 12.41 12.14 12.14 0.0M
2021-02-10 12.20 12.31 12.14 12.31 0.0M
2021-02-09 12.37 12.37 12.12 12.14 0.0M
2021-02-08 11.97 12.25 11.96 12.25 0.0M
2021-02-05 11.85 12.02 11.85 11.95 0.0M
2021-02-04 11.74 11.83 11.62 11.75 0.0M
2021-02-03 11.26 11.57 11.20 11.55 0.0M
2021-02-02 11.11 11.44 11.10 11.37 0.0M
2021-02-01 10.97 11.14 10.87 10.87 0.0M
2021-01-29 11.13 11.25 11.03 11.04 0.1M
2021-01-28 11.13 11.38 11.07 11.21 0.1M
2021-01-27 11.18 11.39 11.09 11.39 0.0M
2021-01-26 11.46 11.60 11.42 11.43 0.1M
2021-01-25 11.62 11.62 11.37 11.39 0.1M
2021-01-22 11.61 11.61 11.36 11.55 0.0M
2021-01-21 12.14 12.14 11.79 11.83 0.0M
2021-01-20 12.13 12.23 12.06 12.11 0.1M
2021-01-19 11.96 12.12 11.93 12.11 0.0M
2021-01-18 11.91 11.91 11.84 11.91 0.0M
2021-01-15 12.21 12.25 11.82 12.04 0.1M
2021-01-14 12.05 12.31 12.02 12.31 0.0M
2021-01-13 12.09 12.10 11.93 11.93 0.1M
2021-01-12 11.68 12.07 11.68 11.99 0.0M
2021-01-11 11.34 11.50 11.24 11.50 0.0M
2021-01-08 11.47 11.51 11.38 11.44 0.1M
2021-01-07 11.27 11.49 11.23 11.37 0.0M
2021-01-06 10.93 11.20 10.93 11.20 0.0M
2021-01-05 10.41 10.90 10.39 10.90 0.0M
2021-01-04 10.50 10.55 10.30 10.32 0.1M