SPDR S&P Euro Dividend Aristocrats Screened UCITS ETF

ZPD9
🏛️ germany →
23.22
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 20.94 21.03 20.94 20.97 0.0M
2024-12-27 20.77 20.98 20.77 20.98 0.0M
2024-12-23 20.74 20.83 20.74 20.83 0.0M
2024-12-20 20.67 20.80 20.61 20.80 0.0M
2024-12-19 20.82 20.83 20.81 20.82 0.0M
2024-12-18 21.09 21.09 21.04 21.04 0.0M
2024-12-17 21.10 21.10 21.06 21.09 0.0M
2024-12-16 21.18 21.18 21.14 21.18 0.0M
2024-12-13 21.25 21.29 21.24 21.24 0.0M
2024-12-12 21.32 21.32 21.26 21.26 0.0M
2024-12-11 21.29 21.35 21.29 21.33 0.0M
2024-12-10 21.29 21.32 21.26 21.29 0.0M
2024-12-09 21.48 21.48 21.33 21.33 0.0M
2024-12-06 21.43 21.47 21.42 21.42 0.0M
2024-12-05 21.37 21.45 21.35 21.45 0.0M
2024-12-04 21.24 21.31 21.24 21.31 0.0M
2024-12-03 21.17 21.18 21.16 21.18 0.0M
2024-12-02 20.98 21.17 20.98 21.14 0.0M
2024-11-29 20.95 21.04 20.95 21.04 0.0M
2024-11-28 21.02 21.02 20.97 21.00 0.0M
2024-11-27 20.91 20.93 20.84 20.93 0.0M
2024-11-26 21.05 21.07 21.00 21.00 0.0M
2024-11-25 21.18 21.18 21.04 21.13 0.0M
2024-11-22 20.92 21.09 20.90 21.07 0.0M
2024-11-21 20.76 20.82 20.74 20.82 0.0M
2024-11-20 20.91 20.91 20.73 20.73 0.0M
2024-11-19 20.97 20.97 20.73 20.80 0.0M
2024-11-18 20.92 20.92 20.84 20.88 0.0M
2024-11-15 20.91 20.99 20.88 20.91 0.0M
2024-11-14 20.77 20.97 20.77 20.97 0.0M
2024-11-13 20.76 20.76 20.71 20.75 0.0M
2024-11-12 21.03 21.04 20.86 20.86 0.0M
2024-11-11 21.17 21.23 21.17 21.23 0.0M
2024-11-08 21.17 21.17 21.05 21.05 0.0M
2024-11-07 21.12 21.18 21.09 21.14 0.0M
2024-11-06 21.44 21.44 21.04 21.07 0.0M
2024-11-05 21.34 21.38 21.30 21.35 0.0M
2024-11-04 21.36 21.36 21.26 21.26 0.0M
2024-11-01 21.25 21.45 21.25 21.45 0.0M
2024-10-31 21.24 21.24 21.12 21.19 0.0M
2024-10-30 21.58 21.58 21.41 21.41 0.0M
2024-10-29 21.83 21.83 21.65 21.65 0.0M
2024-10-28 21.71 21.78 21.63 21.78 0.0M
2024-10-25 21.53 21.56 21.53 21.56 0.0M
2024-10-24 21.55 21.62 21.55 21.57 0.0M
2024-10-23 21.61 21.61 21.52 21.53 0.0M
2024-10-22 21.77 21.77 21.54 21.61 0.0M
2024-10-21 21.98 21.98 21.82 21.82 0.0M
2024-10-18 21.93 22.05 21.93 22.05 0.0M
2024-10-17 21.88 22.01 21.88 22.00 0.0M
2024-10-16 21.76 21.86 21.76 21.85 0.0M
2024-10-15 21.87 21.88 21.80 21.80 0.0M
2024-10-14 21.71 21.79 21.68 21.79 0.0M
2024-10-11 21.49 21.64 21.49 21.64 0.0M
2024-10-10 21.55 21.55 21.47 21.48 0.0M
2024-10-09 21.39 21.49 21.39 21.49 0.0M
2024-10-08 21.24 21.35 21.24 21.35 0.0M
2024-10-07 21.47 21.47 21.33 21.40 0.0M
2024-10-04 21.30 21.45 21.30 21.43 0.0M
2024-10-03 21.51 21.51 21.29 21.29 0.0M
2024-10-02 21.73 21.73 21.50 21.59 0.0M
2024-10-01 21.82 21.83 21.69 21.69 0.0M
2024-09-30 21.87 21.87 21.74 21.75 0.0M
2024-09-27 21.82 21.93 21.82 21.93 0.0M
2024-09-26 21.81 21.83 21.79 21.83 0.0M
2024-09-25 21.58 21.68 21.58 21.68 0.0M
2024-09-24 21.64 21.67 21.59 21.64 0.0M
2024-09-23 21.46 21.54 21.44 21.50 0.0M
2024-09-20 22.19 22.19 21.96 21.97 0.0M
2024-09-19 22.28 22.28 22.19 22.19 0.0M
2024-09-18 22.21 22.21 22.09 22.13 0.0M
2024-09-17 22.21 22.23 22.18 22.18 0.0M
2024-09-16 22.02 22.12 22.02 22.08 0.0M
2024-09-13 21.96 22.05 21.96 22.04 0.0M
2024-09-12 22.02 22.02 21.91 21.91 0.0M
2024-09-11 21.89 21.89 21.81 21.85 0.0M
2024-09-10 21.93 21.98 21.86 21.86 0.0M
2024-09-09 21.85 21.96 21.85 21.96 0.0M
2024-09-06 21.86 21.97 21.76 21.76 0.0M
2024-09-05 21.89 22.04 21.89 21.91 0.0M
2024-09-04 21.88 21.94 21.86 21.91 0.0M
2024-09-03 22.13 22.13 22.03 22.03 0.0M
2024-09-02 22.01 22.08 21.99 22.08 0.0M
2024-08-30 21.93 22.01 21.93 21.99 0.0M
2024-08-29 21.86 21.91 21.86 21.90 0.0M
2024-08-28 21.76 21.90 21.76 21.84 0.0M
2024-08-27 21.70 21.70 21.66 21.66 0.0M
2024-08-26 21.66 21.66 21.62 21.62 0.0M
2024-08-23 21.54 21.66 21.54 21.64 0.0M
2024-08-22 21.50 21.52 21.50 21.50 0.0M
2024-08-21 21.44 21.52 21.44 21.49 0.0M
2024-08-20 21.50 21.53 21.37 21.37 0.0M
2024-08-19 21.32 21.42 21.32 21.41 0.0M
2024-08-16 21.24 21.34 21.24 21.31 0.0M
2024-08-15 21.09 21.27 21.03 21.24 0.0M
2024-08-14 20.98 20.99 20.94 20.99 0.0M
2024-08-13 20.86 20.88 20.78 20.88 0.0M
2024-08-12 20.86 20.87 20.78 20.79 0.0M
2024-08-09 20.75 20.83 20.67 20.78 0.0M
2024-08-08 20.66 20.73 20.59 20.73 0.0M
2024-08-07 20.51 20.80 20.51 20.76 0.0M
2024-08-06 20.47 20.51 20.26 20.36 0.0M
2024-08-05 20.39 20.54 20.34 20.40 0.0M
2024-08-02 20.98 21.03 20.89 20.90 0.0M
2024-08-01 21.59 21.59 21.19 21.19 0.0M
2024-07-31 21.65 21.70 21.55 21.64 0.0M
2024-07-30 21.43 21.50 21.43 21.47 0.0M
2024-07-29 21.50 21.52 21.35 21.35 0.0M
2024-07-26 21.22 21.45 21.22 21.44 0.0M
2024-07-25 21.13 21.27 21.13 21.24 0.0M
2024-07-24 21.23 21.29 21.23 21.25 0.0M
2024-07-23 21.42 21.47 21.35 21.35 0.0M
2024-07-22 21.26 21.42 21.26 21.42 0.0M
2024-07-19 21.19 21.20 21.15 21.15 0.0M
2024-07-18 21.27 21.36 21.27 21.31 0.0M
2024-07-17 21.23 21.26 21.20 21.26 0.0M
2024-07-16 21.25 21.31 21.25 21.31 0.0M
2024-07-15 21.45 21.53 21.39 21.39 0.0M
2024-07-12 21.43 21.54 21.39 21.54 0.0M
2024-07-11 21.29 21.39 21.29 21.39 0.0M
2024-07-10 21.08 21.22 21.08 21.22 0.0M
2024-07-09 21.13 21.13 20.93 20.93 0.0M
2024-07-08 21.11 21.25 21.11 21.14 0.0M
2024-07-05 21.22 21.34 21.18 21.18 0.0M
2024-07-04 21.13 21.21 21.13 21.21 0.0M
2024-07-03 20.99 21.11 20.97 21.11 0.0M
2024-07-02 20.94 20.94 20.86 20.93 0.0M
2024-07-01 21.12 21.12 21.03 21.05 0.0M
2024-06-28 20.97 20.97 20.79 20.79 0.0M
2024-06-27 20.97 20.97 20.90 20.90 0.0M
2024-06-26 21.14 21.14 20.97 20.99 0.0M
2024-06-25 21.14 21.14 21.07 21.08 0.0M
2024-06-24 21.06 21.19 21.06 21.19 0.0M
2024-06-21 21.11 21.11 21.02 21.02 0.0M
2024-06-20 20.98 21.14 20.98 21.14 0.0M
2024-06-19 20.98 20.98 20.92 20.92 0.0M
2024-06-18 20.92 21.00 20.92 21.00 0.0M
2024-06-17 20.75 20.81 20.72 20.81 0.0M
2024-06-14 21.06 21.06 20.62 20.73 0.0M
2024-06-13 21.33 21.33 21.07 21.07 0.0M
2024-06-12 21.19 21.35 21.19 21.35 0.0M
2024-06-11 21.44 21.44 21.12 21.12 0.0M
2024-06-10 21.25 21.32 21.24 21.32 0.0M
2024-06-07 21.54 21.54 21.41 21.46 0.0M
2024-06-06 21.59 21.59 21.55 21.55 0.0M
2024-06-05 21.48 21.55 21.48 21.53 0.0M
2024-06-04 21.44 21.44 21.36 21.36 0.0M
2024-06-03 21.60 21.60 21.42 21.49 0.0M
2024-05-31 21.29 21.37 21.29 21.37 0.0M
2024-05-30 21.17 21.29 21.17 21.29 0.0M
2024-05-29 21.33 21.33 21.18 21.19 0.0M
2024-05-28 21.58 21.58 21.38 21.42 0.0M
2024-05-27 21.41 21.49 21.41 21.49 0.0M
2024-05-24 21.25 21.46 21.25 21.44 0.0M
2024-05-23 21.52 21.55 21.39 21.40 0.0M
2024-05-22 21.43 21.46 21.42 21.46 0.0M
2024-05-21 21.46 21.46 21.37 21.46 0.0M
2024-05-20 21.54 21.56 21.52 21.54 0.0M
2024-05-17 21.54 21.54 21.44 21.46 0.0M
2024-05-16 21.59 21.62 21.58 21.58 0.0M
2024-05-15 21.44 21.57 21.42 21.57 0.0M
2024-05-14 21.41 21.41 21.32 21.38 0.0M
2024-05-13 21.44 21.44 21.41 21.44 0.0M
2024-05-10 21.29 21.41 21.29 21.41 0.0M
2024-05-09 21.02 21.14 21.02 21.14 0.0M
2024-05-08 20.94 21.03 20.94 21.01 0.0M
2024-05-07 20.65 20.87 20.65 20.87 0.0M
2024-05-06 20.53 20.68 20.53 20.67 0.0M
2024-05-03 20.49 20.53 20.45 20.49 0.0M
2024-05-02 20.56 20.56 20.48 20.50 0.0M
2024-04-30 20.49 20.49 20.33 20.38 0.0M
2024-04-29 20.46 20.48 20.46 20.47 0.0M
2024-04-26 20.24 20.37 20.24 20.36 0.0M
2024-04-25 20.25 20.25 20.10 20.10 0.0M
2024-04-24 20.37 20.37 20.25 20.25 0.0M
2024-04-23 20.16 20.31 20.16 20.31 0.0M
2024-04-22 20.05 20.06 20.00 20.06 0.0M
2024-04-19 19.73 19.91 19.66 19.91 0.0M
2024-04-18 19.83 19.84 19.82 19.84 0.0M
2024-04-17 19.84 19.91 19.76 19.76 0.0M
2024-04-16 19.77 19.81 19.75 19.80 0.0M
2024-04-15 20.06 20.13 19.98 19.98 0.0M
2024-04-12 20.10 20.11 19.95 19.98 0.0M
2024-04-11 20.03 20.03 19.87 19.93 0.0M
2024-04-10 20.09 20.14 19.98 20.00 0.0M
2024-04-09 20.06 20.09 20.01 20.01 0.0M
2024-04-08 20.03 20.15 20.03 20.13 0.0M
2024-04-05 20.04 20.04 20.00 20.01 0.0M
2024-04-04 20.25 20.25 20.22 20.22 0.0M
2024-04-03 20.25 20.25 20.22 20.25 0.0M
2024-04-02 20.50 20.50 20.22 20.25 0.0M
2024-03-28 20.49 20.49 20.38 20.46 0.0M
2024-03-27 20.42 20.50 20.42 20.50 0.0M
2024-03-26 20.37 20.42 20.37 20.42 0.0M
2024-03-25 20.38 20.39 20.29 20.39 0.0M
2024-03-22 20.33 20.38 20.29 20.37 0.0M
2024-03-21 20.36 20.36 20.30 20.36 0.0M
2024-03-20 20.19 20.25 20.19 20.22 0.0M
2024-03-19 20.03 20.17 20.03 20.17 0.0M
2024-03-18 20.09 20.11 20.06 20.06 0.0M
2024-03-15 20.20 20.24 20.17 20.18 0.0M
2024-03-14 20.22 20.22 20.16 20.16 0.0M
2024-03-13 20.26 20.27 20.19 20.19 0.0M
2024-03-12 20.18 20.28 20.18 20.28 0.0M
2024-03-11 20.08 20.13 20.07 20.13 0.0M
2024-03-08 20.22 20.26 20.19 20.20 0.0M
2024-03-07 20.12 20.23 20.12 20.23 0.0M
2024-03-06 20.19 20.26 20.19 20.26 0.0M
2024-03-05 20.17 20.22 20.17 20.22 0.0M
2024-03-04 20.24 20.24 20.18 20.19 0.0M
2024-03-01 20.25 20.25 20.17 20.18 0.0M
2024-02-29 20.20 20.20 20.19 20.19 0.0M
2024-02-28 20.26 20.28 20.04 20.16 0.0M
2024-02-27 20.20 20.28 20.18 20.28 0.0M
2024-02-26 20.23 20.23 20.16 20.16 0.0M
2024-02-23 20.21 20.26 20.16 20.26 0.0M
2024-02-22 20.27 20.27 20.19 20.19 0.0M
2024-02-21 20.04 20.06 20.01 20.06 0.0M
2024-02-20 19.96 20.02 19.96 20.02 0.0M
2024-02-19 19.89 19.93 19.85 19.93 0.0M
2024-02-16 19.93 19.98 19.91 19.93 0.0M
2024-02-15 19.85 19.89 19.83 19.85 0.0M
2024-02-14 19.64 19.70 19.64 19.68 0.0M
2024-02-13 19.76 19.76 19.63 19.63 0.0M
2024-02-12 19.74 19.78 19.74 19.78 0.0M
2024-02-09 19.76 19.76 19.69 19.71 0.0M
2024-02-08 19.87 19.87 19.80 19.80 0.0M
2024-02-07 19.94 19.94 19.85 19.85 0.0M
2024-02-06 19.90 19.93 19.82 19.93 0.0M
2024-02-05 19.88 19.93 19.83 19.83 0.0M
2024-02-02 20.06 20.06 19.89 19.89 0.0M
2024-02-01 20.02 20.02 19.93 19.93 0.0M
2024-01-31 20.17 20.21 20.17 20.20 0.0M
2024-01-30 20.18 20.18 20.11 20.14 0.0M
2024-01-29 20.16 20.16 20.10 20.15 0.0M
2024-01-26 20.09 20.20 20.09 20.20 0.0M
2024-01-25 20.06 20.06 19.95 20.02 0.0M
2024-01-24 19.96 20.11 19.96 20.11 0.0M
2024-01-23 19.99 20.00 19.83 19.83 0.0M
2024-01-22 19.94 19.94 19.86 19.94 0.0M
2024-01-19 19.90 19.90 19.80 19.80 0.0M
2024-01-18 19.64 19.78 19.64 19.78 0.0M
2024-01-17 19.68 19.68 19.60 19.67 0.0M
2024-01-16 19.78 19.87 19.78 19.87 0.0M
2024-01-15 20.06 20.06 19.92 19.92 0.0M
2024-01-12 19.87 20.03 19.87 20.03 0.0M
2024-01-11 19.96 19.96 19.74 19.74 0.0M
2024-01-10 19.83 19.84 19.80 19.84 0.0M
2024-01-09 19.92 19.92 19.82 19.88 0.0M
2024-01-08 19.84 19.92 19.81 19.92 0.0M
2024-01-05 19.71 19.82 19.65 19.82 0.0M
2024-01-04 19.72 19.83 19.70 19.83 0.0M
2024-01-03 19.84 19.84 19.61 19.63 0.0M
2024-01-02 19.98 20.04 19.81 19.82 0.0M