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
2023-12-29 28.56 28.66 28.48 28.61 0.0M
2023-12-28 28.87 28.87 28.59 28.64 0.0M
2023-12-27 29.14 29.14 28.89 28.89 0.0M
2023-12-22 29.06 29.14 28.89 29.05 0.0M
2023-12-21 29.11 29.20 28.76 28.84 0.0M
2023-12-20 29.15 29.38 29.15 29.35 0.0M
2023-12-19 28.91 29.04 28.87 29.04 0.0M
2023-12-18 28.79 29.31 28.79 29.13 0.0M
2023-12-15 28.76 28.94 28.53 28.61 0.0M
2023-12-14 28.12 28.54 28.08 28.54 0.0M
2023-12-13 27.91 28.09 27.88 28.08 0.0M
2023-12-12 28.42 28.42 27.98 28.02 0.0M
2023-12-11 28.57 28.57 28.36 28.49 0.0M
2023-12-08 28.19 28.43 28.18 28.37 0.0M
2023-12-07 28.34 28.44 28.13 28.13 0.0M
2023-12-06 28.70 28.76 28.28 28.33 0.0M
2023-12-05 29.08 29.23 28.91 28.98 0.0M
2023-12-04 29.00 29.22 28.85 29.08 0.0M
2023-12-01 28.93 29.38 28.83 29.32 0.0M
2023-11-30 28.59 29.19 28.54 28.54 0.1M
2023-11-29 28.71 28.92 28.58 28.62 0.0M
2023-11-28 28.77 28.92 28.66 28.86 0.1M
2023-11-27 28.77 28.78 28.66 28.70 0.0M
2023-11-24 28.79 29.09 28.79 28.99 0.0M
2023-11-23 28.84 28.84 28.70 28.79 0.0M
2023-11-22 28.91 28.91 28.19 28.75 0.1M
2023-11-21 28.77 28.79 28.54 28.78 0.0M
2023-11-20 28.98 29.13 28.88 28.91 0.0M
2023-11-17 28.53 28.87 28.53 28.87 0.0M
2023-11-16 28.91 29.02 28.30 28.31 0.0M
2023-11-15 29.08 29.30 28.95 29.24 0.0M
2023-11-14 29.19 29.23 29.00 29.12 0.0M
2023-11-13 28.93 29.26 28.92 29.22 0.0M
2023-11-10 28.92 29.10 28.89 28.93 0.0M
2023-11-09 28.84 29.04 28.77 28.86 0.0M
2023-11-08 29.14 29.30 28.91 28.99 0.0M
2023-11-07 29.66 29.67 29.07 29.10 0.0M
2023-11-06 30.20 30.31 29.90 29.91 0.0M
2023-11-03 30.61 30.69 30.00 30.08 0.0M
2023-11-02 29.96 30.48 29.64 30.45 0.0M
2023-11-01 29.94 30.32 29.94 30.22 0.0M
2023-10-31 29.79 29.98 29.58 29.92 0.0M
2023-10-30 29.77 29.94 29.50 29.68 0.0M
2023-10-27 30.78 30.90 29.79 29.85 0.0M
2023-10-26 30.80 30.93 30.33 30.62 0.0M
2023-10-25 30.62 30.97 30.59 30.59 0.0M
2023-10-24 31.04 31.32 30.90 30.98 0.0M
2023-10-23 31.71 31.71 31.05 31.25 0.0M
2023-10-20 32.31 32.32 31.71 31.87 0.0M
2023-10-19 32.52 32.52 32.04 32.48 0.0M
2023-10-18 32.25 32.57 32.23 32.57 0.0M
2023-10-17 31.79 32.13 31.72 31.87 0.0M
2023-10-16 31.83 31.99 31.67 31.76 0.0M
2023-10-13 30.92 31.71 30.92 31.71 0.0M
2023-10-12 30.64 31.19 30.53 31.11 0.0M
2023-10-11 31.21 31.31 30.41 30.49 0.0M
2023-10-10 31.21 31.28 31.00 31.28 0.0M
2023-10-09 30.55 31.39 30.55 31.25 0.0M
2023-10-06 30.00 30.20 29.91 30.01 0.0M
2023-10-05 30.25 30.32 29.89 30.24 0.0M
2023-10-04 31.34 31.34 30.31 30.44 0.0M
2023-10-03 31.46 31.58 31.24 31.29 0.0M
2023-10-02 31.96 32.09 31.30 31.37 0.0M
2023-09-29 32.52 32.58 31.86 31.96 0.0M
2023-09-28 32.71 32.81 32.42 32.61 0.0M
2023-09-27 31.84 32.50 31.84 32.49 0.0M
2023-09-26 31.57 31.72 31.53 31.66 0.0M
2023-09-25 31.32 31.75 31.23 31.68 0.0M
2023-09-22 31.27 31.57 31.17 31.34 0.0M
2023-09-21 31.59 31.82 31.28 31.37 0.0M
2023-09-20 31.84 31.88 31.57 31.73 0.0M
2023-09-19 32.16 32.41 31.95 31.98 0.0M
2023-09-18 32.05 32.28 32.00 32.14 0.0M
2023-09-15 32.50 32.71 32.12 32.16 0.0M
2023-09-14 31.84 32.45 31.83 32.33 0.0M
2023-09-13 31.96 32.14 31.74 31.82 0.0M
2023-09-12 31.35 31.95 31.31 31.92 0.0M
2023-09-11 31.79 31.98 31.33 31.33 0.0M
2023-09-08 31.52 31.98 31.41 31.93 0.0M
2023-09-07 31.49 31.69 31.37 31.55 0.0M
2023-09-06 31.46 31.60 31.31 31.37 0.0M
2023-09-05 31.05 31.71 31.02 31.64 0.0M
2023-09-04 30.98 31.10 30.78 30.96 0.0M
2023-09-01 30.39 30.93 30.39 30.86 0.0M
2023-08-31 30.15 30.47 30.02 30.25 0.0M
2023-08-30 30.11 30.24 29.99 30.07 0.0M
2023-08-29 30.14 30.31 29.91 29.99 0.0M
2023-08-28 30.10 30.33 29.91 30.15 0.0M
2023-08-25 29.87 30.00 29.81 29.98 0.0M
2023-08-24 29.74 29.86 29.53 29.81 0.0M
2023-08-23 29.87 29.89 29.38 29.61 0.0M
2023-08-22 29.90 30.15 29.84 30.06 0.0M
2023-08-21 30.30 30.42 29.96 29.98 0.0M
2023-08-18 30.00 30.15 29.72 30.15 0.0M
2023-08-17 29.66 30.26 29.66 30.19 0.0M
2023-08-16 29.67 29.99 29.65 29.93 0.0M
2023-08-15 30.40 30.40 29.74 29.84 0.0M
2023-08-14 30.33 30.53 30.28 30.29 0.0M
2023-08-11 29.79 30.34 29.62 30.34 0.0M
2023-08-10 29.93 30.04 29.74 29.87 0.0M
2023-08-09 29.50 30.03 29.50 29.98 0.0M
2023-08-08 29.11 29.24 28.94 29.24 0.0M
2023-08-07 29.36 29.40 29.24 29.33 0.0M
2023-08-04 29.37 29.56 29.23 29.56 0.0M
2023-08-03 28.87 29.48 28.87 29.48 0.0M
2023-08-02 29.25 29.42 28.86 28.96 0.0M
2023-08-01 29.40 29.53 29.11 29.17 0.0M
2023-07-31 28.80 29.38 28.80 29.36 0.0M
2023-07-28 28.97 28.97 28.49 28.73 0.0M
2023-07-27 28.81 29.09 28.57 29.02 0.0M
2023-07-26 28.80 28.86 28.57 28.76 0.0M
2023-07-25 28.70 28.80 28.61 28.76 0.0M
2023-07-24 28.00 28.76 28.00 28.73 0.0M
2023-07-21 27.87 28.01 27.76 28.00 0.0M
2023-07-20 27.26 27.74 27.26 27.60 0.0M
2023-07-19 27.11 27.36 27.05 27.36 0.0M
2023-07-18 26.75 27.27 26.64 27.26 0.0M
2023-07-17 26.70 27.08 26.70 26.75 0.1M
2023-07-14 27.50 27.57 26.84 26.96 0.0M
2023-07-13 27.89 28.00 27.65 27.65 0.0M
2023-07-12 27.94 28.08 27.85 27.86 0.1M
2023-07-11 27.40 27.88 27.30 27.88 0.0M
2023-07-10 27.20 27.43 27.15 27.31 0.0M
2023-07-07 26.89 27.16 26.71 27.15 0.0M
2023-07-06 27.48 27.61 26.75 26.81 0.0M
2023-07-05 27.64 27.73 27.46 27.58 0.0M
2023-07-04 27.47 27.72 27.47 27.72 0.0M
2023-07-03 27.54 28.00 27.51 27.77 0.1M
2023-06-30 27.51 27.66 27.45 27.56 0.0M
2023-06-29 26.92 27.31 26.92 27.16 0.0M
2023-06-28 26.52 26.93 26.52 26.92 0.0M
2023-06-27 26.75 26.75 26.42 26.64 0.0M
2023-06-26 26.32 26.60 26.10 26.60 0.0M
2023-06-23 26.30 26.37 26.18 26.26 0.0M
2023-06-22 26.55 26.55 26.24 26.35 0.0M
2023-06-21 26.50 26.87 26.45 26.87 0.0M
2023-06-20 27.05 27.18 26.43 26.43 0.0M
2023-06-19 27.15 27.19 27.05 27.13 0.0M
2023-06-16 27.25 27.26 27.09 27.13 0.0M
2023-06-15 27.18 27.37 26.98 27.29 0.0M
2023-06-14 27.64 27.78 27.26 27.26 0.0M
2023-06-13 27.44 28.04 27.36 27.82 0.0M
2023-06-12 27.76 27.76 27.33 27.47 0.0M
2023-06-09 27.72 27.94 27.68 27.79 0.0M
2023-06-08 28.15 28.30 27.75 27.75 0.0M
2023-06-07 27.44 28.10 27.40 28.10 0.0M
2023-06-06 27.13 27.43 26.86 27.42 0.0M
2023-06-05 27.47 27.79 27.15 27.17 0.0M
2023-06-02 26.51 27.17 26.51 27.11 0.0M
2023-06-01 26.53 26.57 26.10 26.52 0.0M
2023-05-31 26.64 26.82 26.18 26.45 0.0M
2023-05-30 26.96 26.96 26.39 26.53 0.0M
2023-05-29 27.04 27.04 26.94 26.99 0.0M
2023-05-26 27.10 27.25 26.91 26.91 0.0M
2023-05-25 27.45 27.46 26.92 26.92 0.0M
2023-05-24 27.35 27.55 27.22 27.55 0.0M
2023-05-23 26.96 27.54 26.90 27.52 0.0M
2023-05-22 26.79 27.10 26.79 27.10 0.0M
2023-05-19 26.99 27.24 26.93 26.93 0.0M
2023-05-18 26.54 26.74 26.48 26.69 0.0M
2023-05-17 26.00 26.40 26.00 26.39 0.0M
2023-05-16 26.51 26.63 26.00 26.08 0.0M
2023-05-15 26.61 26.68 26.43 26.65 0.0M
2023-05-12 26.29 26.73 26.26 26.64 0.0M
2023-05-11 26.75 26.85 26.24 26.45 0.0M
2023-05-10 26.85 26.99 26.45 26.60 0.0M
2023-05-09 26.75 26.94 26.68 26.87 0.0M
2023-05-08 26.78 27.13 26.77 26.98 0.0M
2023-05-05 26.13 26.91 26.13 26.73 0.1M
2023-05-04 26.41 26.55 26.00 26.09 0.0M
2023-05-03 26.89 26.89 26.31 26.37 0.0M
2023-05-02 27.99 28.16 26.73 26.73 0.0M
2023-04-28 27.89 28.40 27.78 28.37 0.0M
2023-04-27 27.78 27.93 27.57 27.78 0.0M
2023-04-26 28.39 28.39 27.67 28.06 0.0M
2023-04-25 28.63 28.64 28.20 28.21 0.0M
2023-04-24 28.21 28.65 28.21 28.65 0.0M
2023-04-21 28.57 28.69 28.40 28.41 0.0M
2023-04-20 28.73 28.73 28.35 28.35 0.0M
2023-04-19 28.93 28.95 28.61 28.74 0.0M
2023-04-18 28.93 29.03 28.72 28.89 0.1M
2023-04-17 29.29 29.30 28.98 28.98 0.1M
2023-04-14 28.83 29.19 28.81 29.08 0.0M
2023-04-13 28.98 29.01 28.69 28.85 0.0M
2023-04-12 29.12 29.27 28.91 28.96 0.0M
2023-04-11 29.01 29.10 28.80 29.10 0.0M
2023-04-06 29.04 29.10 28.64 28.72 0.0M
2023-04-05 28.55 28.71 28.43 28.62 0.0M
2023-04-04 29.32 29.37 28.43 28.45 0.0M
2023-04-03 28.89 29.39 28.89 29.08 0.0M
2023-03-31 27.80 27.92 27.68 27.92 0.0M
2023-03-30 27.88 28.01 27.58 27.66 0.1M
2023-03-29 27.61 27.69 27.48 27.61 0.0M
2023-03-28 27.12 27.32 26.87 27.32 0.0M
2023-03-27 26.84 26.88 26.60 26.77 0.1M
2023-03-24 26.44 26.47 25.86 26.44 0.1M
2023-03-23 26.69 26.90 26.56 26.56 0.0M
2023-03-22 27.26 27.47 27.17 27.21 0.0M
2023-03-21 26.56 27.23 26.56 27.23 0.1M
2023-03-20 25.90 26.63 25.70 26.55 0.0M
2023-03-17 26.86 27.08 26.13 26.34 0.0M
2023-03-16 26.62 26.63 25.94 26.41 0.1M
2023-03-15 27.62 27.74 26.38 26.49 0.0M
2023-03-14 27.43 28.27 27.35 28.14 0.0M
2023-03-13 28.43 28.43 26.88 27.54 0.0M
2023-03-10 28.56 28.90 28.38 28.90 0.0M
2023-03-09 29.31 29.47 29.21 29.41 0.0M
2023-03-08 29.61 29.76 29.23 29.23 0.0M
2023-03-07 29.75 29.77 29.60 29.66 0.0M
2023-03-06 29.82 29.82 29.45 29.64 0.0M
2023-03-03 29.41 29.74 28.99 29.74 0.0M
2023-03-02 29.03 29.44 29.03 29.36 0.0M
2023-03-01 28.73 29.22 28.43 29.00 0.0M
2023-02-28 29.27 29.41 28.93 28.93 0.0M
2023-02-27 29.13 29.33 28.97 29.12 0.0M
2023-02-24 29.18 29.18 28.74 29.05 0.0M
2023-02-23 28.75 29.12 28.75 28.90 0.0M
2023-02-22 28.73 28.84 28.40 28.62 0.0M
2023-02-21 28.77 28.95 28.64 28.76 0.0M
2023-02-20 28.87 28.93 28.69 28.73 0.0M
2023-02-17 29.75 29.75 28.92 29.01 0.0M
2023-02-16 30.14 30.29 29.89 30.07 0.1M
2023-02-15 30.29 30.38 29.92 30.01 0.0M
2023-02-14 30.52 30.67 30.26 30.41 0.0M
2023-02-13 30.48 30.62 30.30 30.37 0.0M
2023-02-10 29.43 30.50 29.43 30.48 0.1M
2023-02-09 29.81 29.85 29.43 29.69 0.0M
2023-02-08 29.96 30.07 29.66 29.67 0.0M
2023-02-07 29.29 29.54 29.20 29.54 0.0M
2023-02-06 29.12 29.27 28.74 29.05 0.0M
2023-02-03 28.71 29.45 28.59 29.10 0.0M
2023-02-02 29.27 29.27 28.75 28.89 0.0M
2023-02-01 30.07 30.07 29.48 29.56 0.0M
2023-01-31 29.97 30.15 29.51 30.05 0.0M
2023-01-30 30.38 30.40 30.10 30.15 0.0M
2023-01-27 31.12 31.26 30.68 30.84 0.0M
2023-01-26 30.22 30.67 30.22 30.67 0.0M
2023-01-25 30.20 30.20 29.63 29.89 0.0M
2023-01-24 30.29 30.37 29.82 29.97 0.0M
2023-01-23 30.25 30.64 30.21 30.60 0.0M
2023-01-20 30.05 30.42 29.97 30.37 0.0M
2023-01-19 29.78 29.93 29.47 29.69 0.0M
2023-01-18 30.27 30.70 30.15 30.39 0.0M
2023-01-17 30.20 30.52 30.07 30.36 0.0M
2023-01-16 30.20 30.20 30.03 30.13 0.0M
2023-01-13 30.22 30.40 29.89 30.21 0.0M
2023-01-12 29.87 30.33 29.79 30.22 0.0M
2023-01-11 29.77 30.04 29.51 29.81 0.0M
2023-01-10 29.41 29.75 29.36 29.36 0.1M
2023-01-09 29.95 30.37 29.84 29.86 0.0M
2023-01-06 29.80 30.39 29.76 30.20 0.0M
2023-01-05 28.93 29.58 28.90 29.54 0.0M
2023-01-04 28.92 29.02 28.44 29.00 0.0M
2023-01-03 30.11 30.41 29.43 29.43 0.0M
2023-01-02 29.89 30.47 29.89 30.29 0.0M