SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF

EMDV
🏛️ germany →
14.18
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
2021-12-30 13.30 13.30 13.21 13.25 0.0M
2021-12-29 13.29 13.34 13.20 13.26 0.0M
2021-12-28 13.30 13.38 13.30 13.33 0.0M
2021-12-27 13.27 13.33 13.25 13.30 0.0M
2021-12-23 13.14 13.27 13.14 13.24 0.0M
2021-12-22 13.17 13.17 13.09 13.13 0.0M
2021-12-21 13.16 13.17 13.14 13.17 0.0M
2021-12-20 13.09 13.09 13.03 13.03 0.0M
2021-12-17 13.20 13.22 13.15 13.22 0.0M
2021-12-16 13.14 13.20 13.14 13.15 0.0M
2021-12-15 13.10 13.11 13.04 13.04 0.0M
2021-12-14 13.11 13.11 13.04 13.04 0.0M
2021-12-13 13.18 13.21 13.08 13.08 0.0M
2021-12-10 13.27 13.27 13.23 13.24 0.0M
2021-12-09 13.31 13.32 13.24 13.32 0.0M
2021-12-08 13.38 13.38 13.31 13.31 0.0M
2021-12-07 13.29 13.43 13.29 13.42 0.0M
2021-12-06 13.16 13.20 13.09 13.20 0.0M
2021-12-03 13.20 13.20 13.10 13.10 0.0M
2021-12-02 13.08 13.13 13.00 13.08 0.0M
2021-12-01 12.95 13.09 12.95 13.09 0.0M
2021-11-30 12.85 12.97 12.78 12.97 0.0M
2021-11-29 13.13 13.13 13.06 13.07 0.0M
2021-11-26 13.03 13.03 12.78 12.82 0.0M
2021-11-25 13.32 13.32 13.27 13.27 0.0M
2021-11-24 13.29 13.29 13.24 13.29 0.0M
2021-11-23 13.22 13.24 13.13 13.15 0.0M
2021-11-22 13.20 13.23 13.19 13.22 0.0M
2021-11-19 13.19 13.20 13.12 13.20 0.0M
2021-11-18 13.24 13.24 13.07 13.13 0.0M
2021-11-17 13.27 13.33 13.27 13.28 0.0M
2021-11-16 13.25 13.29 13.24 13.29 0.0M
2021-11-15 13.14 13.18 13.13 13.18 0.0M
2021-11-12 13.18 13.19 13.15 13.19 0.0M
2021-11-11 13.08 13.19 13.08 13.19 0.0M
2021-11-10 12.87 13.00 12.87 12.95 0.0M
2021-11-09 12.80 12.83 12.76 12.79 0.0M
2021-11-08 12.88 12.88 12.81 12.87 0.0M
2021-11-05 12.85 12.86 12.82 12.84 0.0M
2021-11-04 12.91 12.96 12.86 12.86 0.0M
2021-11-03 12.90 12.90 12.81 12.82 0.0M
2021-11-02 12.85 12.88 12.81 12.88 0.0M
2021-11-01 12.84 12.96 12.84 12.94 0.0M
2021-10-29 12.82 12.92 12.79 12.92 0.0M
2021-10-28 12.93 12.93 12.85 12.85 0.0M
2021-10-27 13.00 13.01 12.94 13.01 0.0M
2021-10-26 13.13 13.13 13.06 13.09 0.0M
2021-10-25 13.12 13.17 13.08 13.17 0.0M
2021-10-22 13.14 13.14 13.08 13.10 0.0M
2021-10-21 13.03 13.06 12.99 13.02 0.0M
2021-10-20 12.95 13.07 12.95 13.03 0.0M
2021-10-19 12.94 13.03 12.94 13.03 0.0M
2021-10-18 13.03 13.03 12.95 12.99 0.0M
2021-10-15 12.96 13.01 12.96 13.01 0.0M
2021-10-14 12.99 13.02 12.99 13.01 0.0M
2021-10-13 12.95 13.00 12.95 12.99 0.0M
2021-10-12 12.84 12.99 12.84 12.99 0.0M
2021-10-11 12.88 12.92 12.86 12.92 0.0M
2021-10-08 13.04 13.04 12.93 12.98 0.0M
2021-10-07 13.03 13.03 13.01 13.02 0.0M
2021-10-06 12.84 12.93 12.84 12.90 0.0M
2021-10-05 12.91 12.95 12.88 12.95 0.0M
2021-10-04 12.93 12.93 12.75 12.75 0.0M
2021-10-01 12.75 12.88 12.75 12.84 0.0M
2021-09-30 12.87 12.91 12.87 12.91 0.0M
2021-09-29 12.80 12.80 12.71 12.74 0.0M
2021-09-28 12.85 12.85 12.72 12.72 0.0M
2021-09-27 12.75 12.75 12.65 12.72 0.0M
2021-09-24 12.81 12.81 12.72 12.75 0.0M
2021-09-23 12.88 12.96 12.85 12.85 0.0M
2021-09-22 12.69 12.79 12.69 12.79 0.0M
2021-09-21 12.62 12.68 12.55 12.61 0.0M
2021-09-20 12.59 12.69 12.53 12.57 0.0M
2021-09-17 12.90 12.90 12.82 12.85 0.0M
2021-09-16 12.95 12.97 12.91 12.93 0.0M
2021-09-15 12.95 12.97 12.91 12.94 0.0M
2021-09-14 12.97 13.01 12.95 13.00 0.0M
2021-09-13 13.06 13.10 13.01 13.05 0.0M
2021-09-10 13.07 13.15 13.04 13.04 0.0M
2021-09-09 13.01 13.03 12.98 13.03 0.0M
2021-09-08 13.08 13.13 12.99 13.04 0.0M
2021-09-07 13.21 13.21 13.08 13.15 0.0M
2021-09-06 13.19 13.22 13.18 13.22 0.0M
2021-09-03 13.14 13.17 13.12 13.16 0.0M
2021-09-02 13.17 13.20 13.17 13.19 0.0M
2021-09-01 13.29 13.29 13.18 13.23 0.0M
2021-08-31 13.18 13.18 13.12 13.17 0.0M
2021-08-30 13.09 13.11 13.05 13.09 0.0M
2021-08-27 12.98 13.07 12.98 13.06 0.0M
2021-08-26 12.99 12.99 12.92 12.92 0.0M
2021-08-25 12.99 13.07 12.99 13.04 0.0M
2021-08-24 12.97 13.00 12.93 12.99 0.0M
2021-08-23 12.82 12.90 12.82 12.90 0.0M
2021-08-20 12.77 12.87 12.71 12.87 0.0M
2021-08-19 12.81 12.83 12.73 12.83 0.0M
2021-08-18 13.08 13.10 13.04 13.07 0.0M
2021-08-17 12.95 12.98 12.91 12.98 0.0M
2021-08-16 12.93 12.99 12.93 12.99 0.0M
2021-08-13 13.04 13.04 12.96 12.98 0.0M
2021-08-12 13.07 13.10 13.02 13.04 0.0M
2021-08-11 13.06 13.12 13.06 13.08 0.0M
2021-08-10 12.99 12.99 12.96 12.96 0.0M
2021-08-09 12.91 12.98 12.91 12.97 0.0M
2021-08-06 12.96 12.96 12.88 12.93 0.0M
2021-08-05 12.95 13.02 12.92 12.99 0.0M
2021-08-04 12.86 12.96 12.85 12.94 0.0M
2021-08-03 12.90 12.90 12.82 12.88 0.0M
2021-08-02 12.93 12.93 12.83 12.91 0.0M
2021-07-30 13.07 13.14 13.04 13.13 0.0M
2021-07-29 13.19 13.24 13.17 13.23 0.0M
2021-07-28 13.15 13.26 13.15 13.26 0.0M
2021-07-27 13.16 13.16 13.04 13.08 0.0M
2021-07-26 13.22 13.28 13.20 13.26 0.0M
2021-07-23 13.31 13.39 13.30 13.30 0.0M
2021-07-22 13.33 13.35 13.29 13.33 0.0M
2021-07-21 13.22 13.27 13.20 13.22 0.0M
2021-07-20 13.32 13.32 13.22 13.27 0.0M
2021-07-19 13.36 13.36 13.25 13.28 0.0M
2021-07-16 13.53 13.54 13.47 13.48 0.0M
2021-07-15 13.51 13.56 13.51 13.56 0.0M
2021-07-14 13.39 13.48 13.39 13.41 0.0M
2021-07-13 13.47 13.48 13.46 13.48 0.0M
2021-07-12 13.42 13.44 13.41 13.44 0.0M
2021-07-09 13.41 13.47 13.40 13.46 0.0M
2021-07-08 13.47 13.47 13.30 13.35 0.0M
2021-07-07 13.62 13.62 13.55 13.57 0.0M
2021-07-06 13.58 13.60 13.56 13.58 0.0M
2021-07-05 13.65 13.65 13.60 13.61 0.0M
2021-07-02 13.62 13.64 13.55 13.63 0.0M
2021-07-01 13.61 13.61 13.53 13.53 0.0M
2021-06-30 13.61 13.61 13.52 13.56 0.0M
2021-06-29 13.64 13.65 13.60 13.62 0.0M
2021-06-28 13.70 13.70 13.60 13.65 0.0M
2021-06-25 13.69 13.71 13.65 13.68 0.0M
2021-06-24 13.65 13.66 13.64 13.66 0.0M
2021-06-23 13.66 13.66 13.58 13.61 0.0M
2021-06-22 13.60 13.62 13.58 13.61 0.0M
2021-06-21 13.59 13.60 13.56 13.59 0.0M
2021-06-18 13.75 13.75 13.67 13.67 0.0M
2021-06-17 13.67 13.74 13.67 13.74 0.0M
2021-06-16 13.61 13.66 13.60 13.66 0.0M
2021-06-15 13.65 13.65 13.58 13.58 0.0M
2021-06-14 13.76 13.77 13.69 13.72 0.0M
2021-06-11 13.69 13.75 13.69 13.74 0.0M
2021-06-10 13.62 13.70 13.62 13.70 0.0M
2021-06-09 13.57 13.58 13.55 13.58 0.0M
2021-06-08 13.53 13.54 13.47 13.48 0.0M
2021-06-07 13.55 13.55 13.47 13.47 0.0M
2021-06-04 13.55 13.58 13.53 13.56 0.0M
2021-06-03 13.51 13.54 13.48 13.54 0.0M
2021-06-02 13.52 13.59 13.52 13.59 0.0M
2021-06-01 13.51 13.60 13.51 13.55 0.0M
2021-05-31 13.47 13.47 13.40 13.43 0.0M
2021-05-28 13.41 13.47 13.41 13.46 0.0M
2021-05-27 13.42 13.46 13.42 13.44 0.0M
2021-05-26 13.32 13.41 13.32 13.39 0.0M
2021-05-25 13.27 13.29 13.24 13.24 0.0M
2021-05-21 13.22 13.26 13.19 13.21 0.0M
2021-05-20 13.27 13.29 13.19 13.29 0.0M
2021-05-19 13.19 13.19 13.09 13.18 0.0M
2021-05-18 13.22 13.28 13.20 13.25 0.0M
2021-05-17 13.09 13.10 13.05 13.08 0.0M
2021-05-14 13.14 13.20 13.11 13.20 0.0M
2021-05-13 13.01 13.10 12.97 13.08 0.0M
2021-05-12 13.18 13.21 13.07 13.07 0.0M
2021-05-11 13.43 13.43 13.29 13.35 0.0M
2021-05-10 13.52 13.54 13.45 13.45 0.0M
2021-05-07 13.50 13.60 13.50 13.59 0.0M
2021-05-06 13.48 13.52 13.46 13.52 0.0M
2021-05-05 13.47 13.48 13.44 13.48 0.0M
2021-05-04 13.49 13.54 13.37 13.39 0.0M
2021-05-03 13.53 13.53 13.46 13.51 0.0M
2021-04-30 13.56 13.58 13.52 13.56 0.0M
2021-04-29 13.65 13.65 13.53 13.53 0.0M
2021-04-28 13.62 13.64 13.62 13.62 0.0M
2021-04-27 13.66 13.66 13.59 13.62 0.0M
2021-04-26 13.61 13.66 13.61 13.66 0.0M
2021-04-23 13.69 13.70 13.66 13.68 0.0M
2021-04-22 13.62 13.66 13.59 13.66 0.0M
2021-04-21 13.63 13.66 13.61 13.63 0.0M
2021-04-20 13.64 13.64 13.55 13.56 0.0M
2021-04-19 13.63 13.63 13.59 13.61 0.0M
2021-04-16 13.62 13.72 13.62 13.67 0.0M
2021-04-15 13.52 13.62 13.51 13.61 0.0M
2021-04-14 13.46 13.48 13.42 13.44 0.0M
2021-04-13 13.52 13.52 13.43 13.47 0.0M
2021-04-12 13.49 13.50 13.45 13.47 0.0M
2021-04-09 13.53 13.53 13.49 13.52 0.0M
2021-04-08 13.60 13.63 13.60 13.60 0.0M
2021-04-07 13.57 13.57 13.43 13.47 0.0M
2021-04-06 13.60 13.66 13.60 13.65 0.0M
2021-04-01 13.67 13.68 13.60 13.67 0.0M
2021-03-31 13.56 13.69 13.56 13.69 0.0M
2021-03-30 13.70 13.70 13.66 13.70 0.0M
2021-03-29 13.58 13.66 13.58 13.66 0.0M
2021-03-26 13.52 13.52 13.46 13.47 0.0M
2021-03-25 13.36 13.41 13.30 13.39 0.0M
2021-03-24 13.33 13.38 13.33 13.35 0.0M
2021-03-23 13.29 13.41 13.29 13.41 0.0M
2021-03-22 13.53 13.53 13.39 13.45 0.0M
2021-03-19 13.51 13.60 13.51 13.60 0.0M
2021-03-18 13.57 13.58 13.53 13.55 0.0M
2021-03-17 13.54 13.56 13.48 13.49 0.0M
2021-03-16 13.49 13.62 13.49 13.59 0.0M
2021-03-15 13.47 13.50 13.43 13.44 0.0M
2021-03-12 13.45 13.45 13.33 13.35 0.1M
2021-03-11 13.51 13.54 13.50 13.54 0.0M
2021-03-10 13.43 13.43 13.36 13.40 0.0M
2021-03-09 13.33 13.47 13.33 13.45 0.0M
2021-03-08 13.38 13.40 13.30 13.40 0.0M
2021-03-05 13.26 13.35 13.22 13.22 0.0M
2021-03-04 13.22 13.23 13.14 13.23 0.0M
2021-03-03 13.34 13.37 13.21 13.21 0.0M
2021-03-02 13.21 13.28 13.17 13.17 0.0M
2021-03-01 13.29 13.35 13.20 13.35 0.0M
2021-02-26 13.07 13.10 12.97 13.10 0.0M
2021-02-25 13.39 13.39 13.18 13.18 0.0M
2021-02-24 13.21 13.24 13.13 13.23 0.0M
2021-02-23 13.27 13.29 13.18 13.28 0.0M
2021-02-22 13.31 13.31 13.25 13.27 0.0M
2021-02-19 13.41 13.52 13.41 13.51 0.0M
2021-02-18 13.49 13.49 13.30 13.32 0.0M
2021-02-17 13.52 13.52 13.40 13.41 0.0M
2021-02-16 13.49 13.49 13.38 13.38 0.0M
2021-02-15 13.43 13.49 13.41 13.46 0.0M
2021-02-12 13.32 13.37 13.29 13.37 0.0M
2021-02-11 13.33 13.38 13.32 13.38 0.0M
2021-02-10 13.35 13.35 13.26 13.27 0.0M
2021-02-09 13.28 13.31 13.26 13.31 0.0M
2021-02-08 13.36 13.36 13.29 13.32 0.0M
2021-02-05 13.34 13.42 13.32 13.37 0.0M
2021-02-04 13.27 13.31 13.23 13.26 0.0M
2021-02-03 13.36 13.36 13.27 13.29 0.0M
2021-02-02 13.26 13.36 13.26 13.36 0.0M
2021-02-01 13.10 13.22 13.10 13.15 0.0M
2021-01-29 13.23 13.23 13.12 13.12 0.2M
2021-01-28 13.36 13.55 13.27 13.55 0.0M
2021-01-27 13.66 13.70 13.50 13.53 0.0M
2021-01-26 13.60 13.74 13.60 13.67 0.0M
2021-01-25 13.80 13.82 13.66 13.68 0.1M
2021-01-22 13.69 13.70 13.60 13.69 0.0M
2021-01-21 13.96 13.96 13.84 13.89 0.0M
2021-01-20 13.89 13.98 13.89 13.94 0.0M
2021-01-19 14.03 14.03 13.87 13.87 0.0M
2021-01-18 13.63 13.82 13.61 13.79 0.0M
2021-01-15 13.57 13.57 13.48 13.52 0.0M
2021-01-14 13.73 13.74 13.67 13.74 0.0M
2021-01-13 13.73 13.73 13.62 13.66 0.0M
2021-01-12 13.47 13.58 13.46 13.56 0.0M
2021-01-11 13.27 13.36 13.21 13.36 0.0M
2021-01-08 13.24 13.34 13.23 13.33 0.1M
2021-01-07 13.21 13.21 13.13 13.16 0.0M
2021-01-06 13.01 13.07 12.93 13.07 0.0M
2021-01-05 12.94 12.97 12.86 12.94 0.0M
2021-01-04 12.85 12.87 12.74 12.74 0.0M