SPDR S&P Global Dividend Aristocrats UCITS ETF Dis

GLDV
🏛️ germany →
30.89
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 30.50 30.68 30.50 30.68 0.0M
2021-12-29 30.56 30.56 30.51 30.51 0.0M
2021-12-28 30.47 30.66 30.47 30.66 0.0M
2021-12-27 30.25 30.49 30.25 30.46 0.0M
2021-12-23 30.14 30.51 30.14 30.41 0.0M
2021-12-22 30.37 30.37 30.12 30.12 0.0M
2021-12-21 30.03 30.31 30.00 30.31 0.0M
2021-12-20 29.84 29.86 29.67 29.79 0.0M
2021-12-17 30.11 30.30 30.11 30.18 0.0M
2021-12-16 30.21 30.45 30.21 30.33 0.0M
2021-12-15 29.97 29.97 29.95 29.95 0.0M
2021-12-14 29.78 30.03 29.78 30.03 0.0M
2021-12-13 30.16 30.16 29.82 29.82 0.0M
2021-12-10 29.94 29.99 29.94 29.94 0.0M
2021-12-09 30.01 30.01 29.92 29.92 0.0M
2021-12-08 30.13 30.13 30.09 30.13 0.0M
2021-12-07 30.19 30.23 30.07 30.19 0.0M
2021-12-06 29.63 29.93 29.55 29.93 0.0M
2021-12-03 29.49 29.60 29.42 29.47 0.0M
2021-12-02 29.02 29.44 29.02 29.44 0.0M
2021-12-01 29.24 29.51 29.20 29.51 0.0M
2021-11-30 29.27 29.27 28.99 29.16 0.0M
2021-11-29 29.68 29.80 29.65 29.65 0.0M
2021-11-26 29.76 29.76 29.39 29.39 0.0M
2021-11-25 30.55 30.55 30.41 30.43 0.0M
2021-11-24 30.48 30.48 30.42 30.42 0.0M
2021-11-23 30.12 30.20 30.12 30.18 0.0M
2021-11-22 30.08 30.39 30.08 30.39 0.0M
2021-11-19 30.24 30.26 30.05 30.08 0.0M
2021-11-18 30.30 30.35 30.30 30.30 0.0M
2021-11-17 30.44 30.44 30.42 30.42 0.0M
2021-11-16 30.45 30.57 30.45 30.47 0.0M
2021-11-15 30.30 30.37 30.24 30.37 0.0M
2021-11-12 30.15 30.26 30.15 30.26 0.0M
2021-11-11 29.88 30.13 29.88 30.09 0.0M
2021-11-10 29.65 29.97 29.65 29.97 0.0M
2021-11-09 29.69 29.77 29.61 29.61 0.0M
2021-11-08 29.70 29.92 29.70 29.83 0.0M
2021-11-05 29.53 29.88 29.53 29.88 0.0M
2021-11-04 29.83 29.89 29.62 29.62 0.0M
2021-11-03 29.40 29.67 29.40 29.67 0.0M
2021-11-02 29.48 29.52 29.41 29.41 0.0M
2021-11-01 29.53 29.57 29.31 29.45 0.0M
2021-10-29 29.35 29.45 29.35 29.45 0.0M
2021-10-28 29.50 29.50 29.34 29.34 0.0M
2021-10-27 29.83 29.83 29.62 29.62 0.0M
2021-10-26 29.88 29.97 29.88 29.90 0.0M
2021-10-25 29.89 29.91 29.81 29.85 0.0M
2021-10-22 29.86 29.86 29.82 29.82 0.0M
2021-10-21 29.77 29.87 29.74 29.76 0.0M
2021-10-20 29.63 29.90 29.63 29.90 0.0M
2021-10-19 29.75 29.75 29.59 29.69 0.0M
2021-10-18 29.82 29.82 29.67 29.72 0.0M
2021-10-15 29.91 29.91 29.85 29.90 0.0M
2021-10-14 29.70 29.74 29.64 29.71 0.0M
2021-10-13 29.57 29.57 29.39 29.39 0.0M
2021-10-12 29.35 29.66 29.35 29.66 0.0M
2021-10-11 29.63 29.68 29.61 29.68 0.0M
2021-10-08 29.67 29.69 29.65 29.65 0.0M
2021-10-07 29.75 29.76 29.67 29.76 0.0M
2021-10-06 29.33 29.35 29.26 29.26 0.0M
2021-10-05 29.41 29.61 29.41 29.54 0.0M
2021-10-04 29.15 29.29 29.15 29.29 0.0M
2021-10-01 28.88 29.18 28.82 29.18 0.0M
2021-09-30 29.44 29.53 29.23 29.23 0.0M
2021-09-29 29.07 29.26 29.07 29.25 0.0M
2021-09-28 29.30 29.32 29.01 29.01 0.0M
2021-09-27 29.21 29.35 29.06 29.35 0.0M
2021-09-24 29.02 29.02 28.81 28.98 0.0M
2021-09-23 28.85 28.98 28.85 28.98 0.0M
2021-09-22 28.48 28.74 28.48 28.74 0.0M
2021-09-21 28.50 28.56 28.50 28.52 0.0M
2021-09-20 28.69 28.69 28.33 28.33 0.0M
2021-09-17 29.07 29.16 28.88 28.88 0.0M
2021-09-16 29.06 29.09 29.06 29.09 0.0M
2021-09-15 28.77 29.02 28.77 29.02 0.0M
2021-09-14 29.13 29.13 29.03 29.10 0.0M
2021-09-13 28.90 29.12 28.90 29.06 0.0M
2021-09-10 29.07 29.07 28.98 28.98 0.0M
2021-09-09 29.00 29.00 28.97 28.97 0.0M
2021-09-08 29.23 29.23 29.00 29.14 0.0M
2021-09-07 29.25 29.25 29.15 29.15 0.0M
2021-09-06 29.27 29.41 29.27 29.41 0.0M
2021-09-03 29.31 29.34 29.24 29.24 0.0M
2021-09-02 29.14 29.32 29.14 29.28 0.0M
2021-09-01 29.36 29.40 29.36 29.39 0.0M
2021-08-31 29.21 29.21 29.21 29.21 0.0M
2021-08-30 29.27 29.31 29.22 29.22 0.0M
2021-08-27 29.14 29.31 29.14 29.31 0.0M
2021-08-26 29.33 29.33 29.29 29.29 0.0M
2021-08-25 29.28 29.37 29.28 29.37 0.0M
2021-08-24 29.34 29.37 29.26 29.30 0.0M
2021-08-23 29.29 29.30 29.23 29.29 0.0M
2021-08-20 28.96 29.22 28.91 29.17 0.0M
2021-08-19 29.17 29.21 29.01 29.10 0.0M
2021-08-18 29.67 29.67 29.55 29.60 0.0M
2021-08-17 29.62 29.62 29.37 29.58 0.0M
2021-08-16 29.46 29.69 29.46 29.63 0.0M
2021-08-13 29.63 29.66 29.54 29.56 0.0M
2021-08-12 29.67 29.78 29.67 29.78 0.0M
2021-08-11 29.54 29.61 29.54 29.58 0.0M
2021-08-10 29.29 29.59 29.29 29.59 0.0M
2021-08-09 29.25 29.38 29.25 29.34 0.0M
2021-08-06 29.01 29.32 29.01 29.32 0.0M
2021-08-05 28.99 28.99 28.93 28.97 0.0M
2021-08-04 29.15 29.15 29.14 29.14 0.0M
2021-08-03 28.98 29.13 28.98 29.13 0.0M
2021-08-02 29.21 29.21 29.03 29.07 0.0M
2021-07-30 29.20 29.40 29.20 29.38 0.0M
2021-07-29 29.33 29.49 29.33 29.49 0.0M
2021-07-28 29.43 29.51 29.34 29.34 0.0M
2021-07-27 29.37 29.37 29.34 29.34 0.0M
2021-07-26 29.32 29.42 29.09 29.42 0.0M
2021-07-23 29.27 29.36 29.24 29.34 0.0M
2021-07-22 29.39 29.44 29.22 29.22 0.0M
2021-07-21 29.05 29.35 29.05 29.35 0.0M
2021-07-20 28.86 29.16 28.86 29.06 0.0M
2021-07-19 29.21 29.21 28.56 28.56 0.0M
2021-07-16 29.49 29.54 29.42 29.42 0.0M
2021-07-15 29.30 29.40 29.30 29.40 0.0M
2021-07-14 29.60 29.60 29.42 29.46 0.0M
2021-07-13 29.67 29.74 29.59 29.59 0.0M
2021-07-12 29.59 29.68 29.45 29.68 0.0M
2021-07-09 29.26 29.51 29.26 29.46 0.0M
2021-07-08 29.43 29.43 29.05 29.26 0.0M
2021-07-07 29.47 29.54 29.45 29.45 0.0M
2021-07-06 29.63 29.71 29.29 29.29 0.0M
2021-07-05 29.72 29.78 29.62 29.72 0.0M
2021-07-02 29.71 29.80 29.63 29.68 0.0M
2021-07-01 29.55 29.68 29.55 29.59 0.0M
2021-06-30 29.55 29.55 29.33 29.46 0.0M
2021-06-29 29.56 29.67 29.54 29.56 0.0M
2021-06-28 29.89 29.89 29.56 29.56 0.0M
2021-06-25 29.53 29.73 29.53 29.73 0.0M
2021-06-24 29.55 29.55 29.49 29.49 0.0M
2021-06-23 29.70 29.70 29.50 29.50 0.0M
2021-06-22 29.75 29.75 29.56 29.66 0.0M
2021-06-21 29.28 29.65 29.28 29.65 0.0M
2021-06-18 29.95 29.95 29.56 29.56 0.0M
2021-06-17 29.99 30.19 29.97 29.97 0.0M
2021-06-16 29.90 30.04 29.90 29.90 0.0M
2021-06-15 30.02 30.02 29.87 29.90 0.0M
2021-06-14 30.13 30.16 29.96 29.96 0.0M
2021-06-11 29.86 30.06 29.82 30.04 0.0M
2021-06-10 29.92 29.98 29.91 29.95 0.0M
2021-06-09 29.89 29.93 29.88 29.89 0.0M
2021-06-08 29.91 29.91 29.89 29.89 0.0M
2021-06-07 29.83 29.93 29.70 29.78 0.0M
2021-06-04 29.87 29.92 29.75 29.77 0.0M
2021-06-03 29.69 29.83 29.61 29.83 0.0M
2021-06-02 29.61 29.73 29.58 29.65 0.0M
2021-06-01 29.32 29.48 29.32 29.48 0.0M
2021-05-31 29.40 29.45 29.26 29.26 0.0M
2021-05-28 29.48 29.49 29.38 29.38 0.0M
2021-05-27 29.18 29.45 29.18 29.33 0.0M
2021-05-26 29.17 29.33 29.14 29.33 0.0M
2021-05-25 29.65 29.65 29.15 29.15 0.0M
2021-05-21 29.21 29.45 29.21 29.45 0.0M
2021-05-20 29.19 29.21 29.15 29.21 0.0M
2021-05-19 29.13 29.23 28.86 29.16 0.0M
2021-05-18 29.68 29.68 29.49 29.49 0.0M
2021-05-17 29.52 29.52 29.48 29.48 0.0M
2021-05-14 29.31 29.44 29.31 29.44 0.0M
2021-05-13 29.01 29.24 28.77 29.23 0.0M
2021-05-12 29.20 29.26 29.14 29.14 0.0M
2021-05-11 29.37 29.43 29.19 29.25 0.0M
2021-05-10 29.55 29.77 29.55 29.68 0.0M
2021-05-07 29.52 29.56 29.35 29.41 0.0M
2021-05-06 29.26 29.43 29.24 29.38 0.0M
2021-05-05 29.26 29.38 29.25 29.37 0.0M
2021-05-04 28.99 29.20 28.99 29.08 0.0M
2021-05-03 29.21 29.28 29.17 29.22 0.0M
2021-04-30 29.00 29.12 29.00 29.08 0.0M
2021-04-29 28.97 29.11 28.97 29.00 0.0M
2021-04-28 28.90 28.96 28.90 28.96 0.0M
2021-04-27 28.96 28.96 28.90 28.91 0.0M
2021-04-26 28.89 28.90 28.84 28.90 0.0M
2021-04-23 28.81 28.92 28.69 28.92 0.0M
2021-04-22 28.97 28.97 28.88 28.88 0.0M
2021-04-21 28.69 28.91 28.69 28.91 0.0M
2021-04-20 28.93 28.93 28.75 28.77 0.0M
2021-04-19 29.12 29.12 28.91 28.91 0.0M
2021-04-16 29.07 29.11 29.07 29.11 0.0M
2021-04-15 28.92 29.05 28.92 28.99 0.0M
2021-04-14 28.96 28.97 28.78 28.95 0.0M
2021-04-13 28.98 29.09 28.81 28.86 0.0M
2021-04-12 28.97 29.00 28.94 29.00 0.0M
2021-04-09 28.85 29.00 28.85 29.00 0.0M
2021-04-08 29.09 29.09 28.81 28.85 0.0M
2021-04-07 28.88 28.98 28.88 28.93 0.0M
2021-04-06 29.22 29.22 28.96 28.96 0.0M
2021-04-01 28.99 28.99 28.88 28.88 0.0M
2021-03-31 29.13 29.17 29.08 29.13 0.0M
2021-03-30 29.05 29.23 29.04 29.16 0.0M
2021-03-29 29.16 29.16 28.97 29.04 0.0M
2021-03-26 28.82 28.99 28.82 28.99 0.0M
2021-03-25 28.43 28.56 28.27 28.56 0.0M
2021-03-24 28.37 28.49 28.31 28.49 0.0M
2021-03-23 28.43 28.57 28.40 28.57 0.0M
2021-03-22 28.60 28.65 28.50 28.50 0.0M
2021-03-19 28.60 28.77 28.60 28.75 0.0M
2021-03-18 28.74 28.90 28.70 28.90 0.0M
2021-03-17 28.70 28.79 28.64 28.70 0.0M
2021-03-16 28.90 28.90 28.74 28.84 0.0M
2021-03-15 28.75 28.89 28.68 28.68 0.0M
2021-03-12 28.46 28.66 28.44 28.66 0.0M
2021-03-11 28.51 28.52 28.43 28.48 0.0M
2021-03-10 28.24 28.47 28.21 28.39 0.0M
2021-03-09 28.42 28.49 28.41 28.43 0.0M
2021-03-08 27.95 28.23 27.89 28.14 0.0M
2021-03-05 27.25 27.52 27.16 27.50 0.0M
2021-03-04 26.91 27.34 26.91 27.34 0.0M
2021-03-03 27.03 27.17 27.03 27.12 0.0M
2021-03-02 27.12 27.12 27.02 27.03 0.0M
2021-03-01 26.90 27.18 26.86 27.17 0.0M
2021-02-26 26.77 26.99 26.77 26.95 0.0M
2021-02-25 27.31 27.31 27.17 27.17 0.0M
2021-02-24 26.90 27.28 26.90 27.28 0.0M
2021-02-23 26.84 26.95 26.82 26.87 0.0M
2021-02-22 26.55 26.88 26.53 26.88 0.0M
2021-02-19 26.65 26.65 26.54 26.58 0.0M
2021-02-18 26.82 26.82 26.59 26.63 0.0M
2021-02-17 26.69 26.80 26.68 26.79 0.0M
2021-02-16 26.68 26.70 26.68 26.68 0.0M
2021-02-15 26.70 26.70 26.58 26.70 0.0M
2021-02-12 26.29 26.43 26.29 26.43 0.0M
2021-02-11 26.42 26.42 26.26 26.26 0.0M
2021-02-10 26.41 26.49 26.34 26.38 0.0M
2021-02-09 26.37 26.39 26.31 26.38 0.0M
2021-02-08 26.49 26.49 26.34 26.43 0.0M
2021-02-05 26.41 26.42 26.32 26.32 0.0M
2021-02-04 25.85 26.26 25.85 26.26 0.0M
2021-02-03 26.04 26.04 25.83 25.89 0.0M
2021-02-02 25.88 26.05 25.88 26.05 0.0M
2021-02-01 25.72 25.80 25.63 25.73 0.0M
2021-01-29 25.95 26.05 25.82 25.82 0.0M
2021-01-28 26.11 26.37 26.11 26.33 0.0M
2021-01-27 26.46 26.58 26.35 26.37 0.0M
2021-01-26 26.32 26.58 26.32 26.52 0.0M
2021-01-25 26.46 26.54 26.30 26.37 0.0M
2021-01-22 26.74 26.74 26.32 26.37 0.0M
2021-01-21 27.04 27.04 26.81 26.81 0.0M
2021-01-20 26.79 27.04 26.79 26.96 0.0M
2021-01-19 27.02 27.02 26.84 26.95 0.0M
2021-01-18 26.74 26.99 26.74 26.91 0.0M
2021-01-15 26.93 26.95 26.77 26.79 0.0M
2021-01-14 26.88 27.16 26.88 26.98 0.0M
2021-01-13 26.79 26.79 26.68 26.70 0.0M
2021-01-12 26.65 26.72 26.58 26.62 0.0M
2021-01-11 26.49 26.52 26.36 26.47 0.0M
2021-01-08 26.69 26.69 26.32 26.32 0.0M
2021-01-07 26.57 26.57 26.44 26.50 0.0M
2021-01-06 25.62 26.33 25.62 26.29 0.0M
2021-01-05 25.41 25.46 25.31 25.46 0.0M
2021-01-04 25.64 25.74 25.12 25.30 0.0M