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
2022-12-30 29.04 29.14 29.04 29.06 0.0M
2022-12-29 28.89 29.16 28.89 29.16 0.0M
2022-12-28 29.42 29.42 29.13 29.38 0.0M
2022-12-27 29.39 29.40 29.24 29.24 0.0M
2022-12-23 29.03 29.14 29.03 29.08 0.0M
2022-12-22 29.16 29.29 29.06 29.06 0.0M
2022-12-21 28.94 29.27 28.94 29.27 0.0M
2022-12-20 28.56 28.79 28.51 28.78 0.0M
2022-12-19 28.70 28.87 28.70 28.87 0.0M
2022-12-16 28.82 28.86 28.82 28.84 0.0M
2022-12-15 29.24 29.24 29.02 29.02 0.0M
2022-12-14 29.50 29.68 29.50 29.68 0.0M
2022-12-13 29.76 29.93 29.46 29.46 0.0M
2022-12-12 29.40 29.58 29.39 29.58 0.0M
2022-12-09 29.46 29.68 29.46 29.67 0.0M
2022-12-08 29.49 29.53 29.49 29.53 0.0M
2022-12-07 29.54 29.54 29.44 29.45 0.0M
2022-12-06 29.46 29.76 29.46 29.68 0.0M
2022-12-05 30.08 30.08 29.66 29.66 0.0M
2022-12-02 30.03 30.06 30.03 30.06 0.0M
2022-12-01 30.50 30.50 30.42 30.42 0.0M
2022-11-30 30.21 30.23 30.03 30.23 0.0M
2022-11-29 30.10 30.24 30.10 30.24 0.0M
2022-11-28 30.32 30.32 29.99 30.06 0.0M
2022-11-25 30.14 30.43 30.14 30.37 0.0M
2022-11-24 30.20 30.32 30.20 30.31 0.0M
2022-11-23 30.21 30.33 30.09 30.09 0.0M
2022-11-22 29.95 30.30 29.95 30.30 0.0M
2022-11-21 29.84 30.12 29.84 30.02 0.0M
2022-11-18 29.47 29.92 29.47 29.92 0.0M
2022-11-17 29.68 29.68 29.42 29.49 0.0M
2022-11-16 29.70 29.74 29.62 29.62 0.0M
2022-11-15 29.87 29.95 29.73 29.95 0.0M
2022-11-14 29.98 30.12 29.98 30.12 0.0M
2022-11-11 30.45 30.45 29.90 30.09 0.0M
2022-11-10 29.59 29.95 29.59 29.92 0.0M
2022-11-09 29.57 29.71 29.57 29.67 0.0M
2022-11-08 29.75 29.86 29.61 29.61 0.0M
2022-11-07 30.02 30.02 29.78 29.78 0.0M
2022-11-04 29.66 30.02 29.66 29.89 0.0M
2022-11-03 29.51 29.87 29.51 29.73 0.0M
2022-11-02 30.05 30.06 29.94 29.98 0.0M
2022-11-01 29.90 30.16 29.90 30.14 0.0M
2022-10-31 30.12 30.13 30.06 30.13 0.0M
2022-10-28 29.56 30.26 29.56 30.26 0.0M
2022-10-27 29.33 29.91 29.33 29.91 0.0M
2022-10-26 29.47 29.59 29.47 29.52 0.0M
2022-10-25 29.45 29.59 29.36 29.59 0.0M
2022-10-24 29.62 29.62 29.25 29.31 0.0M
2022-10-21 28.89 29.32 28.89 29.32 0.0M
2022-10-20 29.26 29.44 29.26 29.44 0.0M
2022-10-19 29.49 29.49 29.42 29.47 0.0M
2022-10-18 29.55 29.59 29.26 29.26 0.0M
2022-10-17 28.83 29.44 28.83 29.44 0.0M
2022-10-14 29.24 29.36 29.12 29.12 0.0M
2022-10-13 28.51 28.86 28.41 28.75 0.0M
2022-10-12 28.80 28.85 28.74 28.74 0.0M
2022-10-11 28.89 28.93 28.70 28.70 0.0M
2022-10-10 28.70 29.08 28.70 28.96 0.0M
2022-10-07 29.08 29.24 28.99 29.01 0.0M
2022-10-06 29.61 29.61 29.61 29.61 0.0M
2022-10-05 29.50 29.60 29.41 29.41 0.0M
2022-10-04 29.68 29.76 29.57 29.69 0.0M
2022-10-03 28.76 28.76 28.76 28.76 0.0M
2022-09-30 29.25 29.25 29.25 29.25 0.0M
2022-09-29 29.78 29.78 29.68 29.68 0.0M
2022-09-28 29.74 30.00 29.57 30.00 0.0M
2022-09-27 30.18 30.25 29.79 29.79 0.0M
2022-09-26 30.57 30.57 30.08 30.08 0.0M
2022-09-23 30.70 30.83 30.30 30.30 0.0M
2022-09-22 30.59 30.95 30.59 30.72 0.0M
2022-09-21 30.68 31.14 30.68 31.14 0.0M
2022-09-20 31.08 31.08 30.57 30.57 0.0M
2022-09-19 31.04 31.09 30.72 31.09 0.0M
2022-09-16 30.78 31.04 30.78 30.82 0.0M
2022-09-15 31.20 31.28 31.10 31.13 0.0M
2022-09-14 31.04 31.31 31.04 31.11 0.0M
2022-09-13 31.63 31.70 31.53 31.57 0.0M
2022-09-12 31.50 31.68 31.16 31.68 0.0M
2022-09-09 30.95 31.40 30.95 31.40 0.0M
2022-09-08 31.15 31.20 31.05 31.11 0.0M
2022-09-07 30.76 31.27 30.76 31.25 0.0M
2022-09-06 31.07 31.39 31.07 31.13 0.0M
2022-09-05 31.28 31.29 31.23 31.29 0.0M
2022-09-02 31.30 31.30 31.30 31.30 0.0M
2022-09-01 31.13 31.27 31.04 31.27 0.0M
2022-08-31 31.66 31.66 31.66 31.66 0.0M
2022-08-30 31.89 31.89 31.81 31.81 0.0M
2022-08-29 31.58 32.00 31.58 32.00 0.0M
2022-08-26 32.58 32.58 32.58 32.58 0.0M
2022-08-25 32.40 32.44 32.40 32.44 0.0M
2022-08-24 32.35 32.46 32.35 32.46 0.0M
2022-08-23 32.38 32.38 32.38 32.38 0.0M
2022-08-22 32.71 32.71 32.66 32.66 0.0M
2022-08-19 32.65 32.71 32.64 32.64 0.0M
2022-08-18 32.42 32.79 32.42 32.79 0.0M
2022-08-17 32.74 32.83 32.59 32.65 0.0M
2022-08-16 32.49 32.71 32.49 32.70 0.0M
2022-08-15 32.53 32.61 32.26 32.61 0.0M
2022-08-12 31.81 32.19 31.81 32.19 0.0M
2022-08-11 31.85 31.91 31.83 31.91 0.0M
2022-08-10 31.31 31.54 31.31 31.48 0.0M
2022-08-09 31.37 31.51 31.35 31.44 0.0M
2022-08-08 31.34 31.60 31.34 31.60 0.0M
2022-08-05 31.44 31.44 31.35 31.37 0.0M
2022-08-04 31.69 31.69 31.60 31.65 0.0M
2022-08-03 31.68 31.68 31.68 31.68 0.0M
2022-08-02 31.47 31.78 31.47 31.78 0.0M
2022-08-01 32.49 32.49 32.14 32.14 0.0M
2022-07-29 32.40 32.67 32.26 32.67 0.0M
2022-07-28 32.07 32.41 32.00 32.41 0.0M
2022-07-27 32.08 32.08 31.98 31.99 0.0M
2022-07-26 31.61 32.02 31.61 32.02 0.0M
2022-07-25 31.28 31.58 31.28 31.58 0.0M
2022-07-22 31.48 31.70 31.48 31.70 0.0M
2022-07-21 31.72 31.72 31.37 31.37 0.0M
2022-07-20 32.12 32.12 31.76 31.76 0.0M
2022-07-19 31.50 31.93 31.46 31.93 0.0M
2022-07-18 32.10 32.10 31.50 31.50 0.0M
2022-07-15 31.74 31.74 31.60 31.60 0.0M
2022-07-14 31.81 31.81 31.52 31.52 0.0M
2022-07-13 32.06 32.16 31.75 31.81 0.0M
2022-07-12 31.80 32.14 31.80 32.06 0.0M
2022-07-11 31.95 32.12 31.94 32.12 0.0M
2022-07-08 32.05 32.19 32.05 32.11 0.0M
2022-07-07 31.71 31.90 31.71 31.90 0.0M
2022-07-06 31.61 31.79 31.52 31.79 0.0M
2022-07-05 31.77 31.77 31.28 31.28 0.0M
2022-07-04 31.72 31.72 31.61 31.68 0.0M
2022-07-01 30.96 30.96 30.96 30.96 0.0M
2022-06-30 31.22 31.22 31.14 31.15 0.0M
2022-06-29 31.09 31.39 31.09 31.19 0.0M
2022-06-28 31.14 31.35 31.14 31.35 0.0M
2022-06-27 31.13 31.17 31.03 31.08 0.0M
2022-06-24 30.63 31.02 30.63 31.00 0.0M
2022-06-23 30.14 30.56 30.14 30.56 0.0M
2022-06-22 30.28 30.28 30.23 30.24 0.0M
2022-06-21 30.52 30.57 30.51 30.51 0.0M
2022-06-20 30.14 30.58 30.14 30.58 0.0M
2022-06-17 30.40 30.46 30.26 30.46 0.0M
2022-06-16 30.92 30.92 30.23 30.23 0.0M
2022-06-15 30.68 31.15 30.68 31.15 0.0M
2022-06-14 31.29 31.29 30.66 30.66 0.0M
2022-06-13 31.34 31.53 31.34 31.35 0.0M
2022-06-10 31.65 31.83 31.61 31.61 0.0M
2022-06-09 31.82 32.09 31.82 32.04 0.0M
2022-06-08 32.48 32.48 32.11 32.11 0.0M
2022-06-07 32.14 32.45 32.14 32.45 0.0M
2022-06-06 32.54 32.54 32.31 32.35 0.0M
2022-06-03 32.48 32.55 32.36 32.36 0.0M
2022-06-02 32.21 32.47 32.21 32.43 0.0M
2022-06-01 32.33 32.51 32.30 32.51 0.0M
2022-05-31 32.28 32.48 32.28 32.32 0.0M
2022-05-30 32.72 32.72 32.43 32.43 0.0M
2022-05-27 32.16 32.44 32.16 32.40 0.0M
2022-05-26 31.98 32.17 31.98 32.17 0.0M
2022-05-25 31.80 32.12 31.80 32.12 0.0M
2022-05-24 31.75 31.75 31.56 31.62 0.0M
2022-05-23 32.14 32.14 31.80 31.80 0.0M
2022-05-20 31.80 32.12 31.78 32.12 0.0M
2022-05-19 32.18 32.18 31.56 31.56 0.0M
2022-05-18 32.37 32.43 31.90 31.90 0.0M
2022-05-17 32.10 32.31 32.10 32.22 0.0M
2022-05-16 31.76 32.00 31.76 31.96 0.0M
2022-05-13 31.85 31.95 31.82 31.95 0.0M
2022-05-12 30.76 31.45 30.76 31.45 0.0M
2022-05-11 31.24 31.27 31.01 31.27 0.0M
2022-05-10 31.16 31.42 31.16 31.42 0.0M
2022-05-09 31.16 31.35 31.16 31.35 0.0M
2022-05-06 31.59 31.59 31.48 31.48 0.0M
2022-05-05 32.65 32.66 31.91 31.91 0.0M
2022-05-04 31.74 32.06 31.74 32.06 0.0M
2022-05-03 31.85 31.85 31.53 31.75 0.0M
2022-05-02 32.00 32.00 31.87 31.87 0.0M
2022-04-29 32.58 32.58 32.07 32.07 0.0M
2022-04-28 32.29 32.50 32.29 32.39 0.0M
2022-04-27 32.03 32.27 32.03 32.24 0.0M
2022-04-26 32.32 32.35 32.29 32.29 0.0M
2022-04-25 32.19 32.22 31.99 31.99 0.0M
2022-04-22 32.82 32.83 32.46 32.46 0.0M
2022-04-21 33.05 33.05 32.76 32.99 0.0M
2022-04-20 32.58 32.90 32.58 32.90 0.0M
2022-04-19 32.43 32.51 32.32 32.51 0.0M
2022-04-14 32.13 32.19 32.13 32.19 0.0M
2022-04-13 32.25 32.30 32.24 32.24 0.0M
2022-04-12 32.00 32.00 32.00 32.00 0.0M
2022-04-11 31.92 32.18 31.92 32.17 0.0M
2022-04-08 32.11 32.28 32.11 32.27 0.0M
2022-04-07 31.93 32.21 31.93 32.17 0.0M
2022-04-06 31.96 32.09 31.95 32.09 0.0M
2022-04-05 32.05 32.24 32.05 32.17 0.0M
2022-04-04 32.12 32.12 32.03 32.08 0.0M
2022-04-01 31.77 31.77 31.77 31.77 0.0M
2022-03-31 31.64 31.93 31.64 31.70 0.0M
2022-03-30 31.97 31.97 31.76 31.76 0.0M
2022-03-29 32.07 32.23 31.97 32.23 0.0M
2022-03-28 32.15 32.15 31.96 32.04 0.0M
2022-03-25 31.66 31.66 31.63 31.63 0.0M
2022-03-24 31.44 31.67 31.44 31.66 0.0M
2022-03-23 31.74 31.74 31.67 31.70 0.0M
2022-03-22 31.53 31.82 31.53 31.73 0.0M
2022-03-21 31.67 31.67 31.33 31.46 0.0M
2022-03-18 31.32 31.57 31.29 31.29 0.0M
2022-03-17 31.35 31.35 31.10 31.28 0.0M
2022-03-16 31.23 31.25 31.03 31.03 0.0M
2022-03-15 30.58 31.07 30.58 31.07 0.0M
2022-03-14 31.22 31.22 31.18 31.18 0.0M
2022-03-11 31.17 31.17 31.05 31.05 0.0M
2022-03-10 30.89 30.89 30.55 30.62 0.0M
2022-03-09 30.91 31.03 30.90 30.90 0.0M
2022-03-08 30.16 31.06 30.16 30.96 0.0M
2022-03-07 30.67 31.11 30.60 31.11 0.0M
2022-03-04 30.64 31.05 30.64 31.05 0.0M
2022-03-03 30.98 31.12 30.81 30.81 0.0M
2022-03-02 30.13 30.98 30.13 30.98 0.0M
2022-03-01 30.77 30.81 30.27 30.27 0.0M
2022-02-28 30.54 30.63 30.53 30.53 0.0M
2022-02-25 30.32 30.62 30.01 30.62 0.0M
2022-02-24 29.30 30.11 29.30 30.11 0.0M
2022-02-23 30.44 30.62 30.28 30.28 0.0M
2022-02-22 30.11 30.55 30.11 30.55 0.0M
2022-02-21 30.73 30.73 30.25 30.25 0.0M
2022-02-18 30.70 30.76 30.70 30.71 0.0M
2022-02-17 30.77 30.77 30.56 30.56 0.0M
2022-02-16 30.75 30.88 30.75 30.87 0.0M
2022-02-15 30.41 30.86 30.41 30.86 0.0M
2022-02-14 30.50 30.83 30.47 30.47 0.0M
2022-02-11 30.29 30.90 30.29 30.79 0.0M
2022-02-10 30.70 30.70 30.55 30.55 0.0M
2022-02-09 30.68 30.77 30.68 30.77 0.0M
2022-02-08 30.32 30.59 30.32 30.50 0.0M
2022-02-07 30.61 30.61 30.24 30.27 0.0M
2022-02-04 30.40 30.40 30.18 30.18 0.0M
2022-02-03 30.64 30.66 30.47 30.47 0.0M
2022-02-02 31.01 31.01 30.81 30.95 0.0M
2022-02-01 30.84 30.99 30.80 30.99 0.0M
2022-01-31 31.54 31.54 31.07 31.07 0.0M
2022-01-28 30.97 31.28 30.83 31.28 0.0M
2022-01-27 30.37 31.59 30.37 31.59 0.0M
2022-01-26 31.02 31.27 30.63 30.63 0.0M
2022-01-25 30.52 30.92 30.52 30.86 0.0M
2022-01-24 30.96 30.98 29.85 30.86 0.0M
2022-01-21 30.84 31.22 30.59 30.59 0.0M
2022-01-20 31.54 31.63 31.09 31.09 0.0M
2022-01-19 31.42 31.88 31.42 31.59 0.0M
2022-01-18 31.58 31.99 31.58 31.99 0.0M
2022-01-17 31.71 31.94 31.71 31.94 0.0M
2022-01-14 31.27 31.76 31.27 31.76 0.0M
2022-01-13 31.35 31.56 31.35 31.56 0.0M
2022-01-12 31.69 31.76 31.69 31.70 0.0M
2022-01-11 31.78 31.83 31.58 31.71 0.0M
2022-01-10 31.92 31.92 31.60 31.69 0.0M
2022-01-07 31.21 31.55 31.21 31.51 0.0M
2022-01-06 30.74 31.51 30.74 31.38 0.0M
2022-01-05 31.22 31.40 31.05 31.05 0.0M
2022-01-04 31.27 31.34 31.27 31.34 0.0M
2022-01-03 30.64 30.95 30.41 30.95 0.0M