SPDR Bloomberg Global Aggregate Bond UCITS ETF EUR Hedged

GLAE
🏛️ germany →
26.20
Last Update: 2025-10-03
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 26.80 26.80 26.80 26.80 0.0M
2023-12-28 26.82 26.88 26.80 26.80 0.0M
2023-12-27 26.71 26.83 26.71 26.83 0.0M
2023-12-22 26.75 26.80 26.71 26.71 0.0M
2023-12-21 26.70 26.81 26.70 26.75 0.0M
2023-12-20 26.64 26.75 26.64 26.70 0.0M
2023-12-19 26.56 26.68 26.56 26.68 0.0M
2023-12-18 26.62 26.66 26.60 26.60 0.0M
2023-12-15 26.58 26.66 26.58 26.62 0.0M
2023-12-14 26.30 26.59 26.30 26.59 0.0M
2023-12-13 26.21 26.30 26.21 26.30 0.0M
2023-12-12 26.29 26.30 26.26 26.26 0.0M
2023-12-11 26.16 26.22 26.16 26.22 0.0M
2023-12-08 26.27 26.27 26.27 26.27 0.0M
2023-12-07 26.30 26.30 26.30 26.30 0.0M
2023-12-06 26.20 26.20 26.20 26.20 0.0M
2023-12-05 26.07 26.20 26.07 26.20 0.0M
2023-12-04 26.11 26.16 26.11 26.12 0.0M
2023-12-01 26.02 26.07 26.02 26.07 0.0M
2023-11-30 25.99 26.07 25.99 25.99 0.0M
2023-11-29 26.05 26.05 26.02 26.05 0.0M
2023-11-28 25.82 25.94 25.82 25.91 0.0M
2023-11-27 25.71 25.86 25.71 25.86 0.0M
2023-11-24 25.77 25.77 25.77 25.77 0.0M
2023-11-23 25.81 25.81 25.75 25.75 0.0M
2023-11-22 25.85 25.91 25.81 25.81 0.0M
2023-11-21 25.89 25.89 25.89 25.89 0.0M
2023-11-20 25.77 25.81 25.75 25.75 0.0M
2023-11-17 25.74 25.89 25.74 25.84 0.0M
2023-11-16 25.65 25.75 25.65 25.75 0.0M
2023-11-15 25.70 25.79 25.68 25.68 0.0M
2023-11-14 25.57 25.74 25.57 25.74 0.0M
2023-11-13 25.54 25.58 25.47 25.47 0.0M
2023-11-10 25.59 25.59 25.54 25.54 0.0M
2023-11-09 25.61 25.65 25.61 25.64 0.0M
2023-11-08 25.59 25.61 25.59 25.61 0.0M
2023-11-07 25.46 25.59 25.46 25.54 0.0M
2023-11-06 25.54 25.55 25.52 25.52 0.0M
2023-11-03 25.45 25.60 25.45 25.60 0.0M
2023-11-02 25.39 25.47 25.39 25.47 0.0M
2023-11-01 25.18 25.18 25.18 25.18 0.0M
2023-10-31 25.13 25.27 25.13 25.18 0.0M
2023-10-30 25.16 25.25 25.16 25.25 0.0M
2023-10-27 25.14 25.22 25.14 25.16 0.0M
2023-10-26 25.07 25.13 25.07 25.13 0.0M
2023-10-25 25.16 25.20 25.11 25.11 0.0M
2023-10-24 25.20 25.23 25.20 25.21 0.0M
2023-10-23 25.09 25.09 25.03 25.04 0.0M
2023-10-20 25.11 25.14 25.11 25.14 0.0M
2023-10-19 25.07 25.10 25.05 25.10 0.0M
2023-10-18 25.20 25.20 25.17 25.17 0.0M
2023-10-17 25.29 25.29 25.22 25.22 0.0M
2023-10-16 25.39 25.40 25.34 25.34 0.0M
2023-10-13 25.34 25.46 25.34 25.40 0.0M
2023-10-12 25.40 25.48 25.40 25.48 0.0M
2023-10-11 25.33 25.49 25.33 25.45 0.0M
2023-10-10 25.31 25.37 25.31 25.33 0.0M
2023-10-09 25.24 25.24 25.24 25.24 0.0M
2023-10-06 25.24 25.25 25.13 25.13 0.0M
2023-10-05 25.15 25.27 25.15 25.27 0.0M
2023-10-04 25.14 25.18 25.09 25.18 0.0M
2023-10-03 25.27 25.32 25.14 25.14 0.0M
2023-10-02 25.40 25.40 25.34 25.34 0.0M
2023-09-29 25.27 25.40 25.27 25.40 0.0M
2023-09-28 25.38 25.38 25.27 25.27 0.0M
2023-09-27 25.41 25.49 25.41 25.49 0.0M
2023-09-26 25.46 25.50 25.41 25.41 0.0M
2023-09-25 25.53 25.54 25.46 25.46 0.0M
2023-09-22 25.48 25.58 25.48 25.53 0.0M
2023-09-21 25.70 25.70 25.59 25.59 0.0M
2023-09-20 25.59 25.68 25.59 25.62 0.0M
2023-09-19 25.60 25.68 25.60 25.68 0.0M
2023-09-18 25.63 25.69 25.63 25.65 0.0M
2023-09-15 25.75 25.75 25.70 25.70 0.0M
2023-09-14 25.65 25.73 25.65 25.73 0.0M
2023-09-13 25.69 25.69 25.69 25.69 0.0M
2023-09-12 25.65 25.72 25.65 25.72 0.0M
2023-09-11 25.74 25.74 25.65 25.65 0.0M
2023-09-08 25.68 25.78 25.68 25.78 0.0M
2023-09-07 25.71 25.72 25.71 25.72 0.0M
2023-09-06 25.69 25.73 25.69 25.73 0.0M
2023-09-05 25.74 25.77 25.74 25.76 0.0M
2023-09-04 25.79 25.79 25.79 25.79 0.0M
2023-09-01 25.91 25.93 25.91 25.93 0.0M
2023-08-31 25.85 25.96 25.85 25.96 0.0M
2023-08-30 25.82 25.85 25.82 25.85 0.0M
2023-08-29 25.73 25.73 25.73 25.73 0.0M
2023-08-28 25.68 25.68 25.68 25.68 0.0M
2023-08-25 25.75 25.75 25.68 25.68 0.0M
2023-08-24 25.80 25.85 25.75 25.75 0.0M
2023-08-23 25.58 25.58 25.58 25.58 0.0M
2023-08-22 25.55 25.65 25.55 25.65 0.0M
2023-08-21 25.67 25.67 25.67 25.67 0.0M
2023-08-18 25.59 25.67 25.59 25.67 0.0M
2023-08-17 25.69 25.69 25.69 25.69 0.0M
2023-08-16 25.70 25.70 25.69 25.69 0.0M
2023-08-15 25.74 25.74 25.70 25.70 0.0M
2023-08-14 25.77 25.81 25.73 25.78 0.0M
2023-08-11 25.82 25.82 25.82 25.82 0.0M
2023-08-10 25.91 25.91 25.91 25.91 0.0M
2023-08-09 25.91 25.96 25.91 25.93 0.0M
2023-08-08 25.81 25.97 25.81 25.97 0.0M
2023-08-07 25.82 25.82 25.82 25.82 0.0M
2023-08-04 25.70 25.70 25.70 25.70 0.0M
2023-08-03 25.77 25.80 25.75 25.75 0.0M
2023-08-02 25.85 25.92 25.85 25.88 0.0M
2023-08-01 25.96 25.96 25.96 25.96 0.0M
2023-07-31 26.25 26.31 26.22 26.31 0.0M
2023-07-28 26.30 26.30 26.26 26.26 0.0M
2023-07-27 26.31 26.42 26.31 26.42 0.0M
2023-07-26 26.32 26.35 26.32 26.35 0.0M
2023-07-25 26.36 26.38 26.36 26.38 0.0M
2023-07-24 26.45 26.45 26.45 26.45 0.0M
2023-07-21 26.35 26.39 26.35 26.39 0.0M
2023-07-20 26.39 26.44 26.39 26.41 0.0M
2023-07-19 26.41 26.48 26.41 26.48 0.0M
2023-07-18 26.29 26.44 26.29 26.41 0.0M
2023-07-17 26.30 26.38 26.30 26.38 0.0M
2023-07-14 26.30 26.40 26.30 26.40 0.0M
2023-07-13 26.30 26.37 26.30 26.37 0.0M
2023-07-12 26.06 26.16 26.06 26.15 0.0M
2023-07-11 25.92 26.16 25.92 26.06 0.0M
2023-07-10 26.05 26.07 26.04 26.07 0.0M
2023-07-07 26.03 26.08 26.03 26.08 0.0M
2023-07-06 26.22 26.22 26.09 26.09 0.0M
2023-07-05 26.25 26.31 26.25 26.31 0.0M
2023-07-04 26.26 26.31 26.26 26.31 0.0M
2023-07-03 26.30 26.34 26.30 26.34 0.0M
2023-06-30 26.27 26.31 26.27 26.31 0.0M
2023-06-29 26.37 26.37 26.37 26.37 0.0M
2023-06-28 26.32 26.44 26.32 26.40 0.0M
2023-06-27 26.39 26.39 26.39 26.39 0.0M
2023-06-26 26.32 26.46 26.32 26.46 0.0M
2023-06-23 26.27 26.39 26.27 26.38 0.0M
2023-06-22 26.30 26.33 26.30 26.33 0.0M
2023-06-21 26.32 26.37 26.32 26.35 0.0M
2023-06-20 26.23 26.38 26.23 26.38 0.0M
2023-06-19 26.31 26.31 26.29 26.29 0.0M
2023-06-16 26.27 26.36 26.27 26.36 0.0M
2023-06-15 26.26 26.33 26.24 26.33 0.0M
2023-06-14 26.27 26.30 26.27 26.30 0.0M
2023-06-13 26.36 26.36 26.36 26.36 0.0M
2023-06-12 26.28 26.32 26.28 26.32 0.0M
2023-06-09 26.28 26.28 26.28 26.28 0.0M
2023-06-08 26.25 26.28 26.23 26.28 0.0M
2023-06-07 26.31 26.31 26.31 26.31 0.0M
2023-06-06 26.32 26.34 26.32 26.34 0.0M
2023-06-05 26.36 26.36 26.31 26.32 0.0M
2023-06-02 26.42 26.45 26.42 26.45 0.0M
2023-06-01 26.32 26.39 26.32 26.39 0.0M
2023-05-31 26.24 26.39 26.24 26.39 0.0M
2023-05-30 26.13 26.27 26.13 26.27 0.0M
2023-05-29 26.09 26.18 26.09 26.18 0.0M
2023-05-26 26.17 26.17 26.14 26.14 0.0M
2023-05-25 26.23 26.23 26.23 26.23 0.0M
2023-05-24 26.22 26.31 26.22 26.29 0.0M
2023-05-23 26.24 26.24 26.22 26.24 0.0M
2023-05-22 26.30 26.34 26.30 26.32 0.0M
2023-05-19 26.30 26.33 26.30 26.33 0.0M
2023-05-18 26.41 26.42 26.41 26.42 0.0M
2023-05-17 26.43 26.46 26.43 26.46 0.0M
2023-05-16 26.49 26.55 26.46 26.46 0.0M
2023-05-15 26.55 26.55 26.53 26.53 0.0M
2023-05-12 26.64 26.64 26.64 26.64 0.0M
2023-05-11 26.49 26.66 26.49 26.66 0.0M
2023-05-10 26.43 26.52 26.43 26.49 0.0M
2023-05-09 26.45 26.47 26.45 26.47 0.0M
2023-05-08 26.53 26.56 26.49 26.49 0.0M
2023-05-05 26.64 26.64 26.53 26.53 0.0M
2023-05-04 26.61 26.65 26.61 26.64 0.0M
2023-05-03 26.61 26.61 26.60 26.61 0.0M
2023-05-02 26.52 26.57 26.44 26.57 0.0M
2023-04-28 26.41 26.54 26.41 26.52 0.0M
2023-04-27 26.49 26.49 26.41 26.41 0.0M
2023-04-26 26.49 26.57 26.49 26.57 0.0M
2023-04-25 26.38 26.57 26.38 26.57 0.0M
2023-04-24 26.34 26.43 26.34 26.43 0.0M
2023-04-21 26.36 26.43 26.36 26.39 0.0M
2023-04-20 26.27 26.36 26.27 26.36 0.0M
2023-04-19 26.35 26.35 26.27 26.27 0.0M
2023-04-18 26.31 26.36 26.31 26.36 0.0M
2023-04-17 26.39 26.40 26.31 26.31 0.0M
2023-04-14 26.51 26.52 26.51 26.52 0.0M
2023-04-13 26.51 26.51 26.51 26.51 0.0M
2023-04-12 26.48 26.59 26.48 26.54 0.0M
2023-04-11 26.64 26.64 26.48 26.48 0.0M
2023-04-06 26.66 26.70 26.66 26.70 0.0M
2023-04-05 26.57 26.70 26.57 26.70 0.0M
2023-04-04 26.52 26.52 26.52 26.52 0.0M
2023-04-03 26.40 26.49 26.40 26.49 0.0M
2023-03-31 26.40 26.41 26.07 26.41 0.0M
2023-03-30 26.39 26.46 26.39 26.42 0.0M
2023-03-29 26.39 26.39 26.39 26.39 0.0M
2023-03-28 26.47 26.47 26.42 26.42 0.0M
2023-03-27 26.56 26.56 26.48 26.48 0.0M
2023-03-24 26.47 26.60 26.47 26.60 0.0M
2023-03-23 26.29 26.49 26.29 26.49 0.0M
2023-03-22 26.35 26.38 26.15 26.15 0.0M
2023-03-21 26.46 26.46 26.35 26.35 0.0M
2023-03-20 26.36 26.63 26.33 26.33 0.0M
2023-03-17 26.40 26.49 26.36 26.49 0.0M
2023-03-16 26.54 26.54 26.45 26.48 0.0M
2023-03-15 26.23 26.44 26.19 26.41 0.0M
2023-03-14 26.35 26.40 26.26 26.26 0.0M
2023-03-13 26.13 26.45 26.13 26.45 0.0M
2023-03-10 25.79 26.13 25.79 26.13 0.0M
2023-03-09 25.91 25.91 25.91 25.91 0.0M
2023-03-08 25.89 25.93 25.89 25.93 0.0M
2023-03-07 25.90 25.98 25.89 25.89 0.0M
2023-03-06 25.83 25.99 25.53 25.90 0.0M
2023-03-03 25.80 25.91 25.80 25.85 0.0M
2023-03-02 25.85 25.85 25.84 25.84 0.0M
2023-03-01 25.92 25.92 25.92 25.92 0.0M
2023-02-28 25.94 25.96 25.92 25.92 0.0M
2023-02-27 25.92 25.98 25.60 25.98 0.0M
2023-02-24 26.02 26.06 25.96 25.96 0.0M
2023-02-23 25.95 26.03 25.95 26.03 0.0M
2023-02-22 25.96 26.01 25.96 26.01 0.0M
2023-02-21 26.08 26.08 25.99 25.99 0.0M
2023-02-20 26.10 26.12 26.08 26.08 0.0M
2023-02-17 26.07 26.12 26.00 26.12 0.0M
2023-02-16 26.12 26.19 26.10 26.10 0.0M
2023-02-15 26.17 26.22 26.17 26.17 0.0M
2023-02-14 26.21 26.34 26.20 26.20 0.0M
2023-02-13 26.21 26.25 26.21 26.25 0.0M
2023-02-10 26.31 26.33 26.29 26.29 0.0M
2023-02-09 26.33 26.44 26.33 26.44 0.0M
2023-02-08 26.36 26.36 26.36 26.36 0.0M
2023-02-07 26.41 26.41 26.37 26.37 0.0M
2023-02-06 26.53 26.53 26.44 26.44 0.0M
2023-02-03 26.71 26.71 26.51 26.51 0.0M
2023-02-02 26.44 26.70 26.44 26.68 0.0M
2023-02-01 26.42 26.50 26.42 26.50 0.0M
2023-01-31 26.61 26.67 26.61 26.64 0.0M
2023-01-30 26.65 26.67 26.61 26.61 0.0M
2023-01-27 26.73 26.73 26.70 26.70 0.0M
2023-01-26 26.73 26.73 26.73 26.73 0.0M
2023-01-25 26.72 26.84 26.72 26.84 0.0M
2023-01-24 26.70 26.74 26.70 26.72 0.0M
2023-01-23 26.83 26.83 26.70 26.70 0.0M
2023-01-20 26.81 26.81 26.78 26.78 0.0M
2023-01-19 26.83 26.90 26.81 26.81 0.0M
2023-01-18 26.69 26.73 26.69 26.73 0.0M
2023-01-17 26.62 26.69 26.62 26.69 0.0M
2023-01-16 26.67 26.67 26.62 26.62 0.0M
2023-01-13 26.61 26.72 26.61 26.67 0.0M
2023-01-12 26.53 26.69 26.53 26.69 0.0M
2023-01-11 26.43 26.54 26.43 26.53 0.0M
2023-01-10 26.54 26.54 26.46 26.46 0.0M
2023-01-09 26.49 26.54 26.46 26.54 0.0M
2023-01-06 26.30 26.30 26.30 26.30 0.0M
2023-01-05 26.34 26.40 26.30 26.30 0.0M
2023-01-04 26.24 26.36 26.24 26.36 0.0M
2023-01-03 26.20 26.24 26.20 26.24 0.0M
2023-01-02 26.20 26.20 26.12 26.17 0.0M