SPDR S&P US Dividend Aristocrats UCITS ETF Dis

USDV
🏛️ germany →
65.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 65.48 65.48 65.48 65.48 1.1K
09:10 65.50 65.50 65.50 65.50 0.0K
09:25 65.50 65.50 65.50 65.50 0.0K
09:30 65.53 65.53 65.53 65.53 0.0K
09:35 65.45 65.50 65.45 65.50 0.0K
09:40 65.51 65.51 65.47 65.47 1.6K
09:45 65.56 65.56 65.56 65.56 0.1K
09:50 65.58 65.58 65.52 65.58 0.8K
09:55 65.55 65.57 65.50 65.56 2.1K
10:00 65.56 65.56 65.56 65.56 0.7K
10:05 65.52 65.52 65.52 65.52 0.0K
10:10 65.53 65.53 65.53 65.53 0.1K
10:15 65.55 65.55 65.55 65.55 0.7K
10:25 65.53 65.55 65.53 65.55 0.0K
10:40 65.54 65.54 65.53 65.53 0.0K
10:50 65.53 65.54 65.53 65.54 0.0K
10:55 65.52 65.52 65.52 65.52 0.0K
11:10 65.51 65.51 65.51 65.51 0.1K
11:15 65.47 65.47 65.47 65.47 0.0K
11:20 65.46 65.46 65.46 65.46 0.3K
11:25 65.45 65.45 65.45 65.45 0.0K
11:50 65.47 65.47 65.47 65.47 0.1K
12:00 65.47 65.51 65.47 65.51 0.0K
12:15 65.49 65.49 65.49 65.49 0.0K
12:30 65.50 65.50 65.50 65.50 0.1K
12:35 65.49 65.51 65.49 65.51 0.4K
12:40 65.53 65.53 65.47 65.47 0.0K
12:50 65.57 65.57 65.57 65.57 0.0K
12:55 65.56 65.56 65.56 65.56 0.0K
13:00 65.56 65.56 65.56 65.56 0.0K
13:10 65.54 65.54 65.54 65.54 0.0K
13:20 65.55 65.55 65.55 65.55 0.0K
13:30 65.52 65.52 65.52 65.52 0.3K
13:35 65.54 65.55 65.54 65.55 0.0K
13:45 65.56 65.56 65.56 65.56 0.0K
14:25 65.53 65.53 65.53 65.53 1.0K
14:30 65.56 65.58 65.55 65.58 1.6K
14:35 65.62 65.62 65.62 65.62 0.0K
14:40 65.61 65.61 65.61 65.61 0.1K
14:45 65.58 65.58 65.58 65.58 0.0K
14:50 65.59 65.59 65.59 65.59 0.1K
15:00 65.55 65.55 65.51 65.51 2.4K
15:05 65.49 65.49 65.49 65.49 0.0K
15:15 65.52 65.52 65.52 65.52 0.0K
15:20 65.52 65.54 65.52 65.54 0.6K
15:30 65.49 65.51 65.49 65.51 2.9K
15:35 65.63 65.63 65.63 65.63 0.8K
15:40 65.65 65.66 65.65 65.66 0.5K
15:45 65.79 65.81 65.79 65.81 1.5K
16:00 65.73 65.73 65.73 65.73 0.0K
16:10 65.72 65.72 65.72 65.72 0.5K
16:15 65.70 65.70 65.70 65.70 0.0K
16:35 65.74 65.74 65.74 65.74 0.0K
16:40 65.68 65.68 65.68 65.68 0.0K
16:45 65.66 65.66 65.66 65.66 0.0K
17:00 65.59 65.59 65.59 65.59 0.0K
17:10 65.65 65.65 65.65 65.65 0.0K
17:15 65.65 65.66 65.65 65.66 0.4K
17:20 65.61 65.61 65.61 65.61 0.0K
17:25 65.66 65.66 65.66 65.66 0.0K
17:35 65.70 65.70 65.70 65.70 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 65.46 65.81 65.45 65.70 0.0M
2025-09-25 65.32 65.66 65.28 65.48 0.0M
2025-09-24 65.03 65.47 64.93 65.32 0.0M
2025-09-23 64.73 65.19 64.70 64.95 0.0M
2025-09-22 65.21 65.26 64.74 64.86 0.0M
2025-09-19 65.59 65.92 65.45 65.49 0.0M
2025-09-18 65.53 65.74 65.36 65.58 0.0M
2025-09-17 65.00 65.51 64.96 65.51 0.0M
2025-09-16 65.43 65.54 64.96 65.03 0.0M
2025-09-15 66.31 66.34 65.79 65.79 0.0M
2025-09-12 66.37 66.68 66.35 66.35 0.0M
2025-09-11 65.94 66.42 65.78 66.35 0.0M
2025-09-10 65.86 66.00 65.43 65.57 0.1M
2025-09-09 65.90 66.05 65.69 65.91 0.0M
2025-09-08 66.34 66.40 65.57 65.89 0.0M
2025-09-05 66.76 66.81 66.16 66.27 0.0M
2025-09-04 66.43 66.70 66.43 66.70 0.0M
2025-09-03 66.46 66.54 66.05 66.11 0.0M
2025-09-02 66.72 66.99 66.41 66.42 0.0M
2025-09-01 66.63 66.83 66.56 66.82 0.0M
2025-08-29 66.77 67.34 66.60 66.69 0.0M
2025-08-28 67.55 67.67 66.59 66.67 0.0M
2025-08-27 67.20 67.65 67.20 67.37 0.0M
2025-08-26 67.14 67.22 66.83 66.95 0.0M
2025-08-25 67.42 67.52 66.92 67.07 0.0M
2025-08-22 67.25 67.75 67.24 67.50 0.0M
2025-08-21 67.18 67.22 66.83 67.20 0.0M
2025-08-20 66.96 67.50 66.74 66.98 0.0M
2025-08-19 66.13 66.99 66.05 66.76 0.0M
2025-08-18 66.17 66.48 66.10 66.37 0.0M
2025-08-15 66.66 66.69 65.98 66.12 0.0M
2025-08-14 66.79 66.97 66.38 66.57 0.0M
2025-08-13 65.96 66.33 65.90 66.29 0.0M
2025-08-12 65.98 66.06 65.78 65.85 0.0M
2025-08-11 65.93 66.27 65.80 65.80 0.0M
2025-08-08 65.77 66.03 65.71 65.78 0.0M
2025-08-07 65.48 66.01 65.45 65.50 0.1M
2025-08-06 66.10 66.18 65.55 65.82 0.0M
2025-08-05 65.95 66.21 65.73 65.83 0.0M
2025-08-04 65.25 65.77 65.19 65.76 0.0M
2025-08-01 66.14 66.18 64.75 65.01 0.0M
2025-07-31 66.19 66.81 66.15 66.37 0.0M
2025-07-30 66.57 67.11 66.51 66.74 0.0M
2025-07-29 66.47 66.74 66.27 66.56 0.0M
2025-07-28 66.08 66.44 66.00 66.33 0.0M
2025-07-25 65.69 65.95 65.46 65.57 0.0M
2025-07-24 65.69 65.90 65.55 65.66 0.0M
2025-07-23 65.95 66.21 65.72 65.82 0.0M
2025-07-22 65.45 66.05 65.34 65.72 0.0M
2025-07-21 65.89 66.07 65.67 65.72 0.0M
2025-07-18 66.20 66.30 65.63 65.79 0.0M
2025-07-17 65.63 66.08 65.54 65.93 0.0M
2025-07-16 65.03 65.69 64.48 64.48 0.0M
2025-07-15 65.75 65.96 65.59 65.59 0.0M
2025-07-14 65.42 65.72 65.30 65.52 0.0M
2025-07-11 65.89 65.93 65.44 65.49 0.0M
2025-07-10 65.17 66.35 65.12 66.29 0.0M
2025-07-09 65.21 65.53 64.99 65.13 0.0M
2025-07-08 64.81 65.50 64.72 65.35 0.0M
2025-07-07 65.11 65.46 65.00 65.03 0.0M
2025-07-04 64.97 65.09 64.77 64.86 0.0M
2025-07-03 65.02 65.53 64.89 65.30 0.0M
2025-07-02 65.08 65.20 64.62 64.77 0.0M
2025-07-01 63.76 64.83 63.38 64.76 0.1M
2025-06-30 63.78 63.90 63.56 63.66 0.0M
2025-06-27 63.78 64.08 63.64 63.91 0.0M
2025-06-26 63.41 63.65 63.18 63.61 0.0M
2025-06-25 64.32 64.41 63.61 63.64 0.0M
2025-06-24 64.36 64.48 64.13 64.20 0.0M
2025-06-23 63.81 64.40 63.81 63.98 0.0M
2025-06-20 64.04 64.75 64.00 64.42 0.0M
2025-06-19 64.40 64.49 64.05 64.07 0.0M
2025-06-18 64.34 64.64 64.26 64.44 0.0M
2025-06-17 64.35 64.64 64.15 64.47 0.0M
2025-06-16 64.60 64.82 64.45 64.47 0.0M
2025-06-13 64.61 65.31 64.51 64.91 0.0M
2025-06-12 65.03 65.08 64.31 64.85 0.0M
2025-06-11 66.02 66.11 65.51 65.51 0.0M
2025-06-10 65.72 66.11 65.40 66.11 0.0M
2025-06-09 65.34 65.70 65.34 65.59 0.0M
2025-06-06 65.12 65.79 65.00 65.48 0.0M
2025-06-05 65.23 65.33 64.53 64.99 0.0M
2025-06-04 65.71 65.86 65.29 65.39 0.0M
2025-06-03 64.92 65.52 64.79 65.52 0.0M
2025-06-02 65.06 65.12 64.25 64.71 0.0M
2025-05-30 65.40 65.56 65.08 65.35 0.0M
2025-05-29 66.00 66.25 64.96 64.96 0.0M
2025-05-28 65.92 66.06 65.56 65.56 0.0M
2025-05-27 65.26 65.69 65.00 65.69 0.0M
2025-05-26 65.00 65.22 64.97 65.07 0.0M
2025-05-23 65.17 65.22 64.30 64.56 0.1M
2025-05-22 65.51 65.99 64.82 65.11 0.0M
2025-05-21 66.44 66.51 65.88 66.00 0.0M
2025-05-20 66.96 67.29 66.83 67.20 0.0M
2025-05-19 66.94 67.00 66.51 66.94 0.0M
2025-05-16 66.70 67.33 66.65 67.33 0.0M
2025-05-15 65.43 66.51 65.42 66.51 0.0M
2025-05-14 66.23 66.30 65.33 65.68 0.0M
2025-05-13 66.98 67.43 66.55 66.62 0.0M
2025-05-12 66.63 67.32 66.53 66.84 0.0M
2025-05-09 64.99 65.22 64.78 65.08 0.0M
2025-05-08 64.65 65.05 64.41 65.05 0.0M
2025-05-07 63.83 64.12 63.73 64.12 0.0M
2025-05-06 64.12 64.12 63.47 64.00 0.0M
2025-05-05 64.23 64.43 63.88 64.35 0.0M
2025-05-02 64.24 64.41 63.81 64.16 0.0M
2025-04-30 63.59 63.84 62.68 63.57 0.0M
2025-04-29 63.20 63.50 62.89 63.22 0.0M
2025-04-28 63.17 63.46 63.00 63.10 0.0M
2025-04-25 63.66 63.76 62.58 62.73 0.1M
2025-04-24 62.99 63.39 62.70 63.32 0.0M
2025-04-23 63.50 64.57 63.03 63.14 0.0M
2025-04-22 61.70 62.32 61.38 62.32 0.0M
2025-04-17 62.50 63.01 62.37 62.88 0.0M
2025-04-16 62.81 63.25 62.43 63.12 0.0M
2025-04-15 63.48 63.74 63.11 63.51 0.1M
2025-04-14 62.13 63.34 62.13 63.05 0.0M
2025-04-11 61.86 61.92 60.50 61.00 0.0M
2025-04-10 64.57 64.74 61.83 61.83 0.1M
2025-04-09 60.62 61.15 59.26 60.22 0.0M
2025-04-08 63.08 64.10 62.88 63.49 0.1M
2025-04-07 61.46 64.65 60.92 62.39 0.2M
2025-04-04 66.04 66.52 64.65 64.65 0.1M
2025-04-03 67.35 67.65 66.18 66.69 0.1M
2025-04-02 69.37 69.42 68.79 69.19 0.0M
2025-04-01 69.41 69.46 68.81 69.42 0.0M
2025-03-31 68.42 69.44 68.23 69.17 0.1M
2025-03-28 69.08 69.44 68.59 68.59 0.0M
2025-03-27 69.23 69.47 68.93 69.17 0.0M
2025-03-26 68.44 69.15 68.31 68.98 0.0M
2025-03-25 68.77 68.91 68.38 68.43 0.0M
2025-03-24 68.33 68.98 68.30 68.89 0.0M
2025-03-21 68.78 68.84 68.15 68.37 0.0M
2025-03-20 68.99 69.28 68.87 68.91 0.0M
2025-03-19 68.64 68.86 68.62 68.86 0.0M
2025-03-18 68.70 68.90 68.36 68.43 0.0M
2025-03-17 68.08 68.86 67.85 68.69 0.0M
2025-03-14 67.96 68.24 67.43 68.05 0.0M
2025-03-13 67.74 68.45 67.65 67.76 0.1M
2025-03-12 68.71 69.02 67.46 67.78 0.0M
2025-03-11 70.53 70.54 68.44 68.55 0.0M
2025-03-10 70.55 71.82 70.03 71.18 0.0M
2025-03-07 69.77 70.33 69.19 70.16 0.0M
2025-03-06 69.64 69.80 68.88 69.51 0.0M
2025-03-05 70.50 70.63 69.36 69.50 0.1M
2025-03-04 72.85 72.96 71.93 71.97 0.0M
2025-03-03 73.63 73.74 73.05 73.19 0.0M
2025-02-28 72.71 73.20 72.53 72.94 0.1M
2025-02-27 72.51 72.82 72.28 72.76 0.0M
2025-02-26 72.53 72.77 72.28 72.28 0.0M
2025-02-25 72.44 72.60 72.17 72.47 0.0M
2025-02-24 72.19 72.64 72.03 72.60 0.0M
2025-02-21 72.03 72.30 71.94 72.29 0.0M
2025-02-20 72.01 72.11 71.75 71.81 0.0M
2025-02-19 71.51 72.04 71.42 72.02 0.0M
2025-02-18 71.05 71.30 70.87 71.23 0.0M
2025-02-17 70.80 71.13 70.76 70.96 0.0M
2025-02-14 71.31 71.35 70.98 70.98 0.0M
2025-02-13 70.92 71.38 70.79 71.21 0.0M
2025-02-12 71.59 72.33 71.00 71.04 0.0M
2025-02-11 71.53 71.62 71.29 71.60 0.0M
2025-02-10 71.30 71.60 71.21 71.44 0.0M
2025-02-07 71.07 71.33 70.90 71.15 0.0M
2025-02-06 71.59 71.91 71.31 71.35 0.0M
2025-02-05 71.07 71.32 70.62 71.01 0.0M
2025-02-04 71.78 71.85 71.12 71.38 0.0M
2025-02-03 72.01 72.13 71.42 72.07 0.0M
2025-01-31 71.91 72.19 71.85 71.97 0.0M
2025-01-30 71.32 71.73 71.12 71.69 0.0M
2025-01-29 71.31 71.69 71.20 71.42 0.0M
2025-01-28 71.90 72.30 71.50 71.58 0.0M
2025-01-27 70.79 71.46 70.30 71.23 0.0M
2025-01-24 70.77 70.85 70.36 70.51 0.0M
2025-01-23 71.03 71.13 70.80 70.94 0.0M
2025-01-22 71.47 71.55 71.00 71.11 0.1M
2025-01-21 71.50 71.92 71.44 71.79 0.0M
2025-01-20 71.79 71.82 71.17 71.29 0.0M
2025-01-17 71.64 72.03 71.51 71.93 0.0M
2025-01-16 70.86 71.08 70.67 71.05 0.0M
2025-01-15 70.34 71.06 70.30 70.82 0.0M
2025-01-14 70.21 70.30 69.99 70.04 0.0M
2025-01-13 69.46 70.15 69.33 69.95 0.0M
2025-01-10 70.22 70.47 69.56 69.65 0.0M
2025-01-09 70.19 70.36 69.98 70.30 0.0M
2025-01-08 70.03 70.32 69.61 70.08 0.0M
2025-01-07 69.46 70.31 69.33 70.00 0.0M
2025-01-06 70.59 70.67 70.00 70.19 0.0M
2025-01-03 70.71 71.20 70.34 70.79 0.0M
2025-01-02 70.77 71.44 70.66 71.29 0.0M