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
2024-12-30 13.81 13.89 13.76 13.79 0.0M
2024-12-27 13.95 13.95 13.83 13.84 0.0M
2024-12-23 13.78 13.92 13.78 13.89 0.0M
2024-12-20 13.82 13.82 13.66 13.80 0.0M
2024-12-19 13.79 13.83 13.65 13.79 0.0M
2024-12-18 13.89 13.89 13.84 13.87 0.0M
2024-12-17 13.70 13.76 13.69 13.76 0.0M
2024-12-16 13.77 13.77 13.64 13.64 0.0M
2024-12-13 13.81 13.81 13.69 13.69 0.0M
2024-12-12 13.92 13.96 13.78 13.78 0.0M
2024-12-11 13.85 13.87 13.84 13.85 0.0M
2024-12-10 13.78 13.87 13.78 13.84 0.0M
2024-12-09 14.00 14.12 13.87 14.12 0.0M
2024-12-06 13.83 13.86 13.78 13.79 0.0M
2024-12-05 13.77 13.84 13.76 13.81 0.0M
2024-12-04 13.86 13.88 13.78 13.79 0.0M
2024-12-03 13.82 13.88 13.64 13.75 0.0M
2024-12-02 13.71 13.77 13.68 13.74 0.0M
2024-11-29 13.49 13.67 13.49 13.65 0.0M
2024-11-28 13.52 13.55 13.50 13.50 0.0M
2024-11-27 13.70 13.71 13.56 13.56 0.0M
2024-11-26 13.64 13.72 13.64 13.69 0.0M
2024-11-25 13.91 13.91 13.76 13.76 0.0M
2024-11-22 13.82 13.98 13.82 13.94 0.0M
2024-11-21 13.79 13.92 13.79 13.92 0.0M
2024-11-20 13.78 13.81 13.72 13.73 0.0M
2024-11-19 13.80 13.80 13.77 13.79 0.0M
2024-11-18 13.73 13.82 13.73 13.79 0.0M
2024-11-15 13.63 13.72 13.63 13.66 0.0M
2024-11-14 13.75 13.78 13.73 13.74 0.0M
2024-11-13 13.90 13.94 13.81 13.86 0.0M
2024-11-12 13.91 13.91 13.74 13.80 0.0M
2024-11-11 14.04 14.10 13.97 13.99 0.0M
2024-11-08 14.06 14.06 13.92 13.94 0.0M
2024-11-07 14.00 14.15 13.95 14.15 0.0M
2024-11-06 13.76 13.83 13.60 13.66 0.0M
2024-11-05 13.62 13.73 13.61 13.66 0.0M
2024-11-04 13.59 13.59 13.51 13.54 0.0M
2024-11-01 13.58 13.71 13.58 13.71 0.0M
2024-10-31 13.44 13.51 13.35 13.38 0.0M
2024-10-30 13.63 13.65 13.55 13.55 0.0M
2024-10-29 13.82 13.90 13.82 13.84 0.0M
2024-10-28 13.82 13.87 13.82 13.85 0.0M
2024-10-25 13.86 13.92 13.86 13.91 0.0M
2024-10-24 13.85 13.89 13.75 13.78 0.0M
2024-10-23 13.82 13.86 13.75 13.75 0.0M
2024-10-22 13.84 13.88 13.75 13.85 0.0M
2024-10-21 13.75 13.78 13.66 13.66 0.0M
2024-10-18 13.70 13.79 13.70 13.76 0.0M
2024-10-17 13.61 13.68 13.59 13.63 0.0M
2024-10-16 13.56 13.73 13.56 13.73 0.0M
2024-10-15 13.60 13.60 13.49 13.49 0.0M
2024-10-14 13.84 13.89 13.71 13.79 0.0M
2024-10-11 13.58 13.71 13.52 13.71 0.0M
2024-10-10 13.70 13.70 13.58 13.68 0.0M
2024-10-09 13.43 13.56 13.36 13.56 0.0M
2024-10-08 13.58 13.61 13.49 13.60 0.0M
2024-10-07 14.10 14.19 14.08 14.10 0.0M
2024-10-04 13.86 13.89 13.80 13.80 0.0M
2024-10-03 13.84 13.84 13.57 13.76 0.0M
2024-10-02 13.73 13.85 13.73 13.80 0.0M
2024-10-01 13.40 13.49 13.40 13.47 0.0M
2024-09-30 13.45 13.55 13.35 13.35 0.0M
2024-09-27 13.51 13.55 13.42 13.55 0.0M
2024-09-26 13.36 13.66 13.36 13.59 0.0M
2024-09-25 13.13 13.23 13.13 13.23 0.0M
2024-09-24 13.09 13.29 13.09 13.29 0.0M
2024-09-23 12.83 12.98 12.83 12.94 0.0M
2024-09-20 12.73 12.83 12.73 12.73 0.0M
2024-09-19 12.80 12.84 12.77 12.82 0.0M
2024-09-18 12.66 12.67 12.60 12.62 0.0M
2024-09-17 12.75 12.75 12.71 12.74 0.0M
2024-09-16 12.70 12.73 12.63 12.65 0.0M
2024-09-13 12.73 12.78 12.73 12.77 0.0M
2024-09-12 12.66 12.66 12.54 12.57 0.0M
2024-09-11 12.54 12.55 12.45 12.50 0.0M
2024-09-10 12.64 12.65 12.59 12.59 0.0M
2024-09-09 12.70 12.75 12.69 12.74 0.0M
2024-09-06 12.87 12.87 12.67 12.67 0.0M
2024-09-05 12.93 12.96 12.87 12.88 0.0M
2024-09-04 12.86 12.99 12.86 12.93 0.0M
2024-09-03 13.20 13.20 13.00 13.04 0.0M
2024-09-02 13.22 13.25 13.20 13.22 0.0M
2024-08-30 13.23 13.29 13.17 13.17 0.0M
2024-08-29 13.22 13.34 13.22 13.34 0.0M
2024-08-28 13.25 13.33 13.18 13.19 0.0M
2024-08-27 13.27 13.35 13.27 13.33 0.0M
2024-08-26 13.36 13.36 13.23 13.23 0.0M
2024-08-23 13.20 13.26 13.20 13.24 0.0M
2024-08-22 13.10 13.17 13.04 13.04 0.0M
2024-08-21 13.07 13.07 13.01 13.04 0.0M
2024-08-20 13.13 13.15 13.07 13.07 0.0M
2024-08-19 13.09 13.26 13.09 13.23 0.0M
2024-08-16 12.99 13.04 12.96 13.00 0.0M
2024-08-15 12.79 13.01 12.79 12.99 0.0M
2024-08-14 12.82 12.86 12.77 12.79 0.0M
2024-08-13 12.92 12.98 12.88 12.98 0.0M
2024-08-12 12.82 12.93 12.82 12.89 0.0M
2024-08-09 12.79 12.83 12.71 12.78 0.0M
2024-08-08 12.62 12.80 12.59 12.78 0.0M
2024-08-07 12.57 12.72 12.49 12.63 0.0M
2024-08-06 12.35 12.35 12.12 12.27 0.0M
2024-08-05 12.26 12.34 11.95 12.30 0.0M
2024-08-02 13.08 13.08 12.73 12.77 0.0M
2024-08-01 13.28 13.54 13.28 13.39 0.0M
2024-07-31 13.50 13.55 13.49 13.52 0.0M
2024-07-30 13.42 13.45 13.37 13.37 0.0M
2024-07-29 13.52 13.55 13.43 13.43 0.0M
2024-07-26 13.49 13.49 13.43 13.47 0.0M
2024-07-25 13.27 13.27 13.16 13.26 0.0M
2024-07-24 13.44 13.45 13.39 13.42 0.0M
2024-07-23 13.42 13.46 13.42 13.44 0.0M
2024-07-22 13.37 13.47 13.37 13.42 0.0M
2024-07-19 13.37 13.39 13.36 13.36 0.0M
2024-07-18 13.59 13.61 13.42 13.42 0.0M
2024-07-17 13.65 13.65 13.53 13.53 0.0M
2024-07-16 13.65 13.72 13.63 13.72 0.0M
2024-07-15 13.75 13.75 13.70 13.73 0.0M
2024-07-12 13.84 13.88 13.82 13.88 0.0M
2024-07-11 13.85 13.85 13.79 13.80 0.0M
2024-07-10 13.63 13.71 13.63 13.69 0.0M
2024-07-09 13.65 13.70 13.65 13.70 0.0M
2024-07-08 13.60 13.63 13.51 13.61 0.0M
2024-07-05 13.72 13.72 13.59 13.63 0.0M
2024-07-04 13.81 13.81 13.79 13.79 0.0M
2024-07-03 13.69 13.78 13.69 13.76 0.0M
2024-07-02 13.76 13.85 13.76 13.85 0.0M
2024-07-01 13.79 13.79 13.67 13.71 0.0M
2024-06-28 13.76 13.82 13.71 13.77 0.0M
2024-06-27 13.51 13.51 13.36 13.44 0.0M
2024-06-26 13.64 13.64 13.47 13.51 0.0M
2024-06-25 13.50 13.54 13.48 13.49 0.0M
2024-06-24 13.54 13.61 13.52 13.61 0.0M
2024-06-21 13.66 13.70 13.62 13.62 0.0M
2024-06-20 13.74 13.75 13.66 13.66 0.0M
2024-06-19 13.69 13.73 13.66 13.68 0.0M
2024-06-18 13.47 13.54 13.47 13.54 0.0M
2024-06-17 13.34 13.38 13.31 13.31 0.0M
2024-06-14 13.38 13.38 13.31 13.32 0.0M
2024-06-13 13.29 13.33 13.29 13.32 0.0M
2024-06-12 13.34 13.39 13.32 13.39 0.0M
2024-06-11 13.16 13.29 13.16 13.20 0.0M
2024-06-10 13.23 13.28 13.21 13.28 0.0M
2024-06-07 13.23 13.25 13.17 13.21 0.0M
2024-06-06 13.20 13.20 13.16 13.16 0.0M
2024-06-05 13.14 13.15 13.05 13.15 0.0M
2024-06-04 13.15 13.16 13.08 13.08 0.0M
2024-06-03 13.30 13.30 13.10 13.10 0.0M
2024-05-31 13.23 13.24 13.08 13.10 0.0M
2024-05-30 13.29 13.39 13.29 13.37 0.0M
2024-05-29 13.42 13.42 13.28 13.30 0.0M
2024-05-28 13.46 13.52 13.36 13.37 0.0M
2024-05-27 13.46 13.51 13.46 13.50 0.0M
2024-05-24 13.44 13.50 13.39 13.42 0.0M
2024-05-23 13.61 13.61 13.44 13.44 0.0M
2024-05-22 13.61 13.65 13.59 13.59 0.0M
2024-05-21 13.59 13.59 13.58 13.58 0.0M
2024-05-20 13.61 13.65 13.60 13.64 0.0M
2024-05-17 13.57 13.69 13.57 13.69 0.0M
2024-05-16 13.53 13.58 13.50 13.58 0.0M
2024-05-15 13.36 13.41 13.33 13.40 0.0M
2024-05-14 13.34 13.36 13.30 13.34 0.0M
2024-05-13 13.37 13.44 13.37 13.41 0.0M
2024-05-10 13.37 13.46 13.37 13.40 0.0M
2024-05-09 13.15 13.22 13.15 13.22 0.0M
2024-05-08 13.11 13.13 13.06 13.11 0.0M
2024-05-07 13.06 13.06 13.01 13.05 0.0M
2024-05-06 12.98 13.08 12.95 13.06 0.0M
2024-05-03 13.00 13.05 12.91 12.97 0.0M
2024-05-02 12.86 12.89 12.86 12.86 0.0M
2024-04-30 12.80 12.80 12.73 12.73 0.0M
2024-04-29 12.82 12.90 12.82 12.89 0.0M
2024-04-26 12.70 12.78 12.70 12.75 0.0M
2024-04-25 12.62 12.64 12.62 12.63 0.0M
2024-04-24 12.62 12.62 12.56 12.56 0.0M
2024-04-23 12.43 12.50 12.43 12.46 0.0M
2024-04-22 12.47 12.47 12.42 12.45 0.0M
2024-04-19 12.50 12.51 12.43 12.51 0.0M
2024-04-18 12.58 12.59 12.52 12.57 0.0M
2024-04-17 12.54 12.54 12.42 12.42 0.0M
2024-04-16 12.47 12.47 12.20 12.39 0.0M
2024-04-15 12.57 12.66 12.51 12.52 0.0M
2024-04-12 12.59 12.77 12.45 12.45 0.0M
2024-04-11 12.64 12.65 12.61 12.62 0.0M
2024-04-10 12.72 12.72 12.52 12.52 0.0M
2024-04-09 12.62 12.62 12.56 12.60 0.0M
2024-04-08 12.56 12.64 12.56 12.64 0.0M
2024-04-05 12.52 12.52 12.46 12.51 0.0M
2024-04-04 12.61 12.67 12.61 12.65 0.0M
2024-04-03 12.68 12.68 12.57 12.61 0.0M
2024-04-02 12.73 12.76 12.68 12.68 0.0M
2024-03-28 12.62 12.64 12.58 12.61 0.0M
2024-03-27 12.57 12.58 12.53 12.55 0.0M
2024-03-26 12.61 12.61 12.55 12.56 0.0M
2024-03-25 12.71 12.71 12.63 12.65 0.0M
2024-03-22 12.72 12.72 12.66 12.70 0.0M
2024-03-21 12.77 12.77 12.75 12.76 0.0M
2024-03-20 12.72 12.77 12.71 12.71 0.0M
2024-03-19 12.69 12.73 12.69 12.72 0.0M
2024-03-18 12.62 12.67 12.62 12.63 0.0M
2024-03-15 12.64 12.67 12.63 12.63 0.0M
2024-03-14 12.75 12.75 12.68 12.68 0.0M
2024-03-13 12.70 12.76 12.66 12.66 0.0M
2024-03-12 12.67 12.76 12.67 12.68 0.1M
2024-03-11 12.53 12.60 12.50 12.54 0.0M
2024-03-08 12.54 12.60 12.50 12.52 0.0M
2024-03-07 12.46 12.49 12.38 12.45 0.0M
2024-03-06 12.44 12.48 12.32 12.42 0.0M
2024-03-05 12.30 12.30 12.21 12.24 0.0M
2024-03-04 12.49 12.49 12.31 12.31 0.0M
2024-03-01 12.40 12.43 12.38 12.41 0.0M
2024-02-29 12.35 12.38 12.29 12.33 0.0M
2024-02-28 12.37 12.38 12.28 12.28 0.0M
2024-02-27 12.47 12.47 12.41 12.41 0.0M
2024-02-26 12.57 12.57 12.47 12.47 0.0M
2024-02-23 12.54 12.58 12.48 12.57 0.0M
2024-02-22 12.53 12.55 12.45 12.51 0.0M
2024-02-21 12.31 12.43 12.31 12.41 0.0M
2024-02-20 12.27 12.33 12.27 12.30 0.0M
2024-02-19 12.23 12.33 12.23 12.27 0.0M
2024-02-16 12.22 12.23 12.22 12.23 0.0M
2024-02-15 12.08 12.10 12.07 12.09 0.0M
2024-02-14 12.09 12.10 12.07 12.07 0.0M
2024-02-13 12.24 12.24 12.09 12.10 0.0M
2024-02-12 12.14 12.31 12.12 12.28 0.0M
2024-02-09 12.11 12.11 11.96 11.99 0.0M
2024-02-08 12.08 12.08 12.05 12.05 0.0M
2024-02-07 12.10 12.16 12.08 12.08 0.0M
2024-02-06 12.10 12.15 12.08 12.14 0.0M
2024-02-05 11.81 11.99 11.81 11.93 0.0M
2024-02-02 11.88 11.88 11.83 11.86 0.0M
2024-02-01 11.86 11.92 11.84 11.84 0.0M
2024-01-31 12.12 12.15 12.08 12.11 0.0M
2024-01-30 12.14 12.22 12.08 12.08 0.0M
2024-01-29 12.26 12.26 12.15 12.15 0.0M
2024-01-26 12.12 12.15 12.08 12.15 0.0M
2024-01-25 12.02 12.13 12.02 12.13 0.0M
2024-01-24 11.89 11.99 11.89 11.99 0.0M
2024-01-23 11.64 11.74 11.64 11.73 0.0M
2024-01-22 11.53 11.53 11.43 11.50 0.0M
2024-01-19 11.54 11.57 11.47 11.52 0.0M
2024-01-18 11.38 11.54 11.38 11.54 0.0M
2024-01-17 11.48 11.48 11.38 11.41 0.0M
2024-01-16 11.65 11.66 11.63 11.64 0.0M
2024-01-15 11.75 11.78 11.72 11.73 0.0M
2024-01-12 11.70 11.80 11.70 11.80 0.0M
2024-01-11 11.76 11.78 11.71 11.71 0.0M
2024-01-10 11.70 11.75 11.69 11.69 0.0M
2024-01-09 11.73 11.73 11.68 11.70 0.0M
2024-01-08 11.84 11.84 11.75 11.80 0.0M
2024-01-05 11.84 11.88 11.81 11.85 0.0M
2024-01-04 11.83 11.86 11.82 11.82 0.0M
2024-01-03 11.84 11.84 11.78 11.82 0.0M
2024-01-02 11.79 11.84 11.78 11.80 0.0M