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
2022-12-30 29.67 29.67 29.39 29.48 0.0M
2022-12-29 29.44 29.62 29.18 29.53 0.0M
2022-12-28 29.99 30.11 29.49 29.60 0.0M
2022-12-27 30.16 30.16 29.89 29.97 0.0M
2022-12-23 28.96 29.70 28.96 29.65 0.0M
2022-12-22 29.57 29.78 28.95 29.18 0.0M
2022-12-21 29.09 29.63 29.07 29.50 0.0M
2022-12-20 28.49 29.09 28.34 29.00 0.0M
2022-12-19 28.82 28.97 28.61 28.83 0.0M
2022-12-16 28.86 28.86 28.24 28.46 0.0M
2022-12-15 28.91 29.17 28.45 28.45 0.0M
2022-12-14 29.34 29.53 28.86 29.20 0.0M
2022-12-13 29.20 29.46 29.09 29.34 0.0M
2022-12-12 28.31 28.84 28.05 28.82 0.1M
2022-12-09 28.88 29.07 28.62 28.77 0.1M
2022-12-08 29.10 29.80 28.93 28.93 0.1M
2022-12-07 29.36 29.50 29.08 29.16 0.1M
2022-12-06 30.01 30.20 29.51 29.67 0.0M
2022-12-05 30.83 31.16 30.52 30.56 0.0M
2022-12-02 31.05 31.34 30.85 31.10 0.1M
2022-12-01 31.55 31.55 31.29 31.37 0.0M
2022-11-30 31.52 31.92 31.48 31.69 0.0M
2022-11-29 31.40 31.71 31.37 31.45 0.0M
2022-11-28 31.40 31.40 30.79 31.22 0.1M
2022-11-25 32.05 32.32 31.97 31.99 0.0M
2022-11-24 32.00 32.05 31.78 31.97 0.0M
2022-11-23 32.61 32.77 31.83 31.92 0.0M
2022-11-22 31.78 32.44 31.78 32.44 0.1M
2022-11-21 32.20 32.20 30.72 30.81 0.0M
2022-11-18 31.96 32.19 31.27 31.73 0.0M
2022-11-17 32.12 32.12 31.52 31.66 0.0M
2022-11-16 32.74 32.89 32.21 32.21 0.0M
2022-11-15 32.35 32.49 32.17 32.44 0.0M
2022-11-14 32.64 33.03 32.43 32.87 0.0M
2022-11-11 32.47 32.69 32.16 32.36 0.0M
2022-11-10 31.95 32.58 31.81 31.98 0.1M
2022-11-09 33.25 33.26 32.41 32.47 0.0M
2022-11-08 33.57 33.57 33.14 33.20 0.0M
2022-11-07 33.02 33.63 32.94 33.59 0.0M
2022-11-04 33.89 33.98 32.89 32.94 0.0M
2022-11-03 32.67 33.50 32.58 33.50 0.1M
2022-11-02 33.42 33.42 32.49 33.03 0.1M
2022-11-01 33.01 33.37 32.95 33.37 0.0M
2022-10-31 32.12 33.22 32.10 32.61 0.0M
2022-10-28 31.94 32.72 31.90 32.02 0.1M
2022-10-27 31.89 32.57 31.80 32.50 0.0M
2022-10-26 31.55 31.99 31.40 31.91 0.1M
2022-10-25 32.04 32.04 31.46 31.48 0.0M
2022-10-24 31.65 32.11 31.36 31.80 0.0M
2022-10-21 31.21 31.75 30.87 31.65 0.0M
2022-10-20 31.27 31.53 31.21 31.32 0.1M
2022-10-19 30.17 30.93 30.02 30.87 0.0M
2022-10-18 30.17 30.29 29.61 29.61 0.0M
2022-10-17 30.13 30.33 29.84 29.97 0.0M
2022-10-14 30.90 30.99 29.97 30.19 0.0M
2022-10-13 29.94 30.65 29.57 30.59 0.0M
2022-10-12 29.71 29.88 29.25 29.61 0.0M
2022-10-11 29.36 29.65 29.13 29.65 0.0M
2022-10-10 30.26 30.74 29.73 29.84 0.0M
2022-10-07 30.23 30.80 30.20 30.70 0.0M
2022-10-06 29.54 30.17 29.26 30.06 0.0M
2022-10-05 28.67 29.46 28.48 29.46 0.0M
2022-10-04 27.95 28.61 27.95 28.47 0.0M
2022-10-03 26.90 27.84 26.90 27.73 0.0M
2022-09-30 26.86 27.00 26.46 26.84 0.0M
2022-09-29 26.94 27.05 26.27 26.51 0.0M
2022-09-28 26.01 26.76 25.87 26.70 0.0M
2022-09-27 26.04 26.53 26.00 26.27 0.0M
2022-09-26 26.08 26.44 25.93 26.18 0.0M
2022-09-23 27.73 27.73 26.20 26.30 0.0M
2022-09-22 27.73 28.27 27.73 28.09 0.0M
2022-09-21 28.32 28.60 28.19 28.31 0.1M
2022-09-20 27.99 28.18 27.61 27.61 0.1M
2022-09-19 27.91 27.91 27.30 27.79 0.0M
2022-09-16 28.60 28.69 27.88 27.97 0.0M
2022-09-15 29.50 29.54 28.57 28.83 0.0M
2022-09-14 28.69 29.52 28.58 29.41 0.0M
2022-09-13 28.95 29.12 28.83 28.85 0.0M
2022-09-12 28.41 29.09 28.32 29.03 0.0M
2022-09-09 28.08 28.51 28.08 28.38 0.0M
2022-09-08 28.03 28.22 27.85 28.16 0.0M
2022-09-07 28.55 28.67 27.77 28.01 0.1M
2022-09-06 29.31 29.31 28.49 28.69 0.0M
2022-09-05 29.15 29.48 29.15 29.37 0.0M
2022-09-02 28.29 28.81 28.29 28.76 0.0M
2022-09-01 28.58 28.60 27.86 28.35 0.0M
2022-08-31 29.00 29.05 28.21 28.83 0.1M
2022-08-30 30.08 30.24 28.86 28.91 0.0M
2022-08-29 30.01 30.33 29.36 30.30 0.0M
2022-08-26 30.23 30.23 29.59 29.70 0.0M
2022-08-25 29.99 30.17 29.81 29.93 0.0M
2022-08-24 29.63 29.94 29.48 29.54 0.0M
2022-08-23 28.57 29.60 28.57 29.46 0.0M
2022-08-22 28.22 28.60 27.82 28.60 0.0M
2022-08-19 27.98 28.30 27.85 28.29 0.0M
2022-08-18 27.16 28.00 27.16 27.81 0.0M
2022-08-17 27.09 27.40 26.75 27.02 0.0M
2022-08-16 27.01 27.43 26.80 26.83 0.0M
2022-08-15 27.29 27.29 26.22 26.72 0.0M
2022-08-12 26.94 27.20 26.84 26.92 0.0M
2022-08-11 26.08 26.69 26.08 26.64 0.0M
2022-08-10 26.11 26.12 25.49 25.92 0.0M
2022-08-09 25.71 26.34 25.52 26.10 0.0M
2022-08-08 25.80 25.83 25.49 25.82 0.1M
2022-08-05 25.10 25.84 24.86 25.71 0.0M
2022-08-04 26.20 26.21 25.34 25.45 0.0M
2022-08-03 26.90 27.11 26.40 26.51 0.1M
2022-08-02 26.62 26.90 26.53 26.90 0.0M
2022-08-01 27.33 27.33 26.38 26.47 0.0M
2022-07-29 26.34 27.52 26.30 27.20 0.1M
2022-07-28 26.24 26.68 26.13 26.31 0.0M
2022-07-27 25.93 26.18 25.79 26.06 0.0M
2022-07-26 25.96 26.42 25.80 25.80 0.0M
2022-07-25 24.90 25.70 24.73 25.70 0.0M
2022-07-22 25.20 25.44 25.00 25.16 0.0M
2022-07-21 25.47 25.47 24.57 24.87 0.0M
2022-07-20 25.12 25.40 24.99 25.29 0.0M
2022-07-19 24.84 24.89 24.37 24.89 0.0M
2022-07-18 24.65 25.09 24.53 24.88 0.0M
2022-07-15 23.93 24.46 23.92 24.20 0.0M
2022-07-14 24.43 24.43 23.60 23.60 0.1M
2022-07-13 24.70 24.79 24.33 24.33 0.0M
2022-07-12 24.62 24.81 24.20 24.47 0.0M
2022-07-11 24.65 25.06 24.56 24.78 0.0M
2022-07-08 24.91 25.34 24.76 24.94 0.0M
2022-07-07 23.92 25.08 23.92 25.08 0.1M
2022-07-06 24.28 24.57 23.29 23.57 0.0M
2022-07-05 25.25 25.46 23.85 23.85 0.0M
2022-07-04 24.77 25.25 24.77 25.25 0.0M
2022-07-01 24.19 24.92 24.18 24.44 0.0M
2022-06-30 24.75 24.85 24.37 24.51 0.0M
2022-06-29 25.69 26.18 25.00 25.06 0.1M
2022-06-28 25.17 26.04 25.11 25.57 0.0M
2022-06-27 24.24 24.96 24.18 24.90 0.0M
2022-06-24 23.98 24.72 23.95 24.63 0.0M
2022-06-23 24.68 25.17 24.03 24.03 0.0M
2022-06-22 25.12 25.22 24.63 24.98 0.0M
2022-06-21 24.90 25.94 24.90 25.77 0.0M
2022-06-20 24.59 24.81 24.53 24.81 0.0M
2022-06-17 26.14 26.44 24.65 24.65 0.0M
2022-06-16 28.07 28.07 26.36 26.49 0.1M
2022-06-15 28.62 28.72 28.13 28.26 0.0M
2022-06-14 28.75 29.34 28.68 29.17 0.0M
2022-06-13 29.49 29.49 27.98 28.42 0.0M
2022-06-10 30.02 30.37 29.60 29.69 0.0M
2022-06-09 30.48 30.54 30.20 30.24 0.0M
2022-06-08 30.44 30.65 30.26 30.65 0.0M
2022-06-07 29.68 30.12 29.57 30.06 0.0M
2022-06-06 29.54 29.76 29.40 29.60 0.0M
2022-06-03 29.20 29.52 28.90 29.43 0.0M
2022-06-02 29.19 29.24 28.80 29.18 0.1M
2022-06-01 29.02 29.34 28.76 29.10 0.0M
2022-05-31 29.40 29.85 29.30 29.30 0.0M
2022-05-30 29.19 29.44 29.17 29.26 0.0M
2022-05-27 28.75 29.07 28.50 29.07 0.0M
2022-05-26 28.47 28.82 28.45 28.80 0.0M
2022-05-25 28.00 28.48 27.91 28.19 0.0M
2022-05-24 27.47 27.68 27.15 27.15 0.0M
2022-05-23 27.69 27.80 27.28 27.80 0.0M
2022-05-20 27.30 27.78 27.22 27.31 0.0M
2022-05-19 27.57 27.63 26.75 27.16 0.0M
2022-05-18 28.38 28.44 27.59 27.67 0.0M
2022-05-17 28.12 28.37 27.95 28.17 0.0M
2022-05-16 27.40 28.16 27.27 27.95 0.0M
2022-05-13 26.65 27.41 26.59 27.40 0.0M
2022-05-12 26.07 26.27 25.75 26.20 0.0M
2022-05-11 25.97 26.83 25.95 26.83 0.0M
2022-05-10 25.63 26.35 25.52 25.66 0.0M
2022-05-09 27.65 27.66 25.92 25.98 0.0M
2022-05-06 27.28 27.41 26.77 27.30 0.0M
2022-05-05 27.29 27.61 26.90 27.01 0.0M
2022-05-04 26.55 26.91 26.50 26.50 0.0M
2022-05-03 25.69 26.33 25.44 26.33 0.0M
2022-05-02 25.29 25.42 25.00 25.30 0.0M
2022-04-29 25.79 25.92 25.54 25.80 0.1M
2022-04-28 25.25 25.64 25.07 25.38 0.0M
2022-04-27 24.81 25.04 24.46 25.00 0.0M
2022-04-26 24.25 25.11 24.15 24.95 0.0M
2022-04-25 24.68 24.68 23.68 23.71 0.1M
2022-04-22 25.45 25.75 25.25 25.32 0.0M
2022-04-21 26.32 26.48 26.14 26.24 0.0M
2022-04-20 26.42 26.47 26.01 26.20 0.1M
2022-04-19 26.67 26.67 26.18 26.18 0.0M
2022-04-14 25.62 26.20 25.59 26.01 0.0M
2022-04-13 25.66 26.00 25.50 25.69 0.0M
2022-04-12 25.38 25.92 25.18 25.84 0.0M
2022-04-11 25.67 25.67 25.13 25.19 0.0M
2022-04-08 25.15 25.76 25.13 25.76 0.0M
2022-04-07 24.79 24.92 24.58 24.58 0.0M
2022-04-06 24.91 25.02 24.58 24.77 0.0M
2022-04-05 24.87 25.25 24.85 24.93 0.0M
2022-04-04 24.92 24.99 24.64 24.66 0.0M
2022-04-01 24.37 24.86 24.34 24.74 0.0M
2022-03-31 24.16 24.80 24.08 24.77 0.0M
2022-03-30 24.41 24.67 24.31 24.48 0.0M
2022-03-29 24.87 25.06 23.62 24.02 0.1M
2022-03-28 25.10 25.13 24.63 24.74 0.0M
2022-03-25 24.73 25.26 24.55 25.22 0.0M
2022-03-24 24.85 24.95 24.75 24.78 0.1M
2022-03-23 24.32 24.95 24.28 24.69 0.0M
2022-03-22 24.62 24.62 23.96 24.02 0.0M
2022-03-21 23.73 24.32 23.73 24.29 0.0M
2022-03-18 23.42 23.58 23.27 23.34 0.0M
2022-03-17 22.85 23.24 22.84 23.21 0.0M
2022-03-16 23.27 23.27 22.57 22.76 0.0M
2022-03-15 22.95 23.06 22.35 23.06 0.1M
2022-03-14 24.38 24.38 23.40 23.69 0.1M
2022-03-11 24.78 24.95 24.17 24.53 0.1M
2022-03-10 23.84 24.43 23.69 24.43 0.1M
2022-03-09 25.04 25.09 23.49 24.08 0.1M
2022-03-08 24.76 25.57 24.53 25.52 0.1M
2022-03-07 24.95 25.25 24.17 24.57 0.0M
2022-03-04 23.17 23.83 22.99 23.58 0.0M
2022-03-03 23.15 23.38 22.65 22.99 0.1M
2022-03-02 23.07 23.19 22.74 22.74 0.0M
2022-03-01 22.10 22.72 22.10 22.44 0.1M
2022-02-28 21.75 21.86 21.25 21.86 0.1M
2022-02-25 21.11 21.25 20.83 21.18 0.1M
2022-02-24 20.88 22.00 20.88 21.06 0.0M
2022-02-23 20.84 21.02 20.66 20.88 0.1M
2022-02-22 21.35 21.61 20.96 20.96 0.1M
2022-02-21 20.97 21.09 20.93 21.07 0.0M
2022-02-18 21.14 21.14 20.85 21.05 0.1M
2022-02-17 21.33 21.34 20.98 21.12 0.1M
2022-02-16 21.00 21.43 20.92 21.30 0.1M
2022-02-15 21.22 21.28 20.54 20.98 0.1M
2022-02-14 21.73 21.80 21.08 21.20 0.1M
2022-02-11 20.92 21.47 20.91 21.37 0.1M
2022-02-10 21.03 21.40 20.99 21.18 0.0M
2022-02-09 20.93 21.15 20.88 21.10 0.0M
2022-02-08 21.43 21.52 20.86 20.86 0.0M
2022-02-07 21.08 21.45 20.90 21.34 0.0M
2022-02-04 20.97 21.44 20.79 21.12 0.0M
2022-02-03 21.18 21.22 20.71 20.71 0.1M
2022-02-02 21.20 21.20 20.82 20.96 0.0M
2022-02-01 20.44 21.16 20.34 21.16 0.1M
2022-01-31 20.61 20.63 20.32 20.43 0.0M
2022-01-28 20.86 20.86 20.32 20.48 0.0M
2022-01-27 20.31 21.05 20.31 20.80 0.0M
2022-01-26 20.32 20.77 20.28 20.48 0.1M
2022-01-25 19.33 19.81 19.16 19.77 0.0M
2022-01-24 19.40 19.45 18.61 18.86 0.0M
2022-01-21 19.69 19.69 19.09 19.52 0.0M
2022-01-20 19.94 20.15 19.66 20.15 0.0M
2022-01-19 20.07 20.19 19.88 19.88 0.0M
2022-01-18 19.98 20.28 19.91 19.91 0.0M
2022-01-17 19.81 19.92 19.81 19.87 0.0M
2022-01-14 19.27 19.72 19.27 19.59 0.0M
2022-01-13 19.34 19.45 19.34 19.44 0.0M
2022-01-12 19.52 19.62 19.36 19.40 0.0M
2022-01-11 18.90 19.15 18.90 19.15 0.0M
2022-01-10 18.96 19.05 18.75 18.79 0.0M
2022-01-07 18.77 18.90 18.71 18.84 0.0M
2022-01-06 18.36 18.75 18.36 18.65 0.0M
2022-01-05 18.36 18.55 18.34 18.51 0.1M
2022-01-04 17.79 18.33 17.79 18.24 0.0M
2022-01-03 17.19 17.65 17.17 17.62 0.0M