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
2024-12-30 31.57 31.57 31.30 31.30 0.0M
2024-12-27 31.70 31.70 31.38 31.40 0.0M
2024-12-23 31.53 31.53 31.30 31.52 0.0M
2024-12-20 31.09 31.55 31.01 31.35 0.0M
2024-12-19 31.29 31.45 31.19 31.35 0.0M
2024-12-18 31.87 31.92 31.73 31.73 0.0M
2024-12-17 31.86 31.97 31.82 31.82 0.0M
2024-12-16 32.09 32.11 32.01 32.06 0.0M
2024-12-13 32.30 32.30 32.00 32.02 0.0M
2024-12-12 32.21 32.37 32.21 32.24 0.0M
2024-12-11 32.39 32.46 32.35 32.36 0.0M
2024-12-10 32.42 32.51 32.40 32.40 0.0M
2024-12-09 32.62 32.69 32.56 32.56 0.0M
2024-12-06 32.65 32.76 32.51 32.52 0.0M
2024-12-05 32.75 32.85 32.68 32.70 0.0M
2024-12-04 32.77 32.92 32.66 32.67 0.0M
2024-12-03 33.10 33.12 32.77 32.79 0.0M
2024-12-02 33.24 33.39 33.03 33.07 0.0M
2024-11-29 33.07 33.30 33.07 33.10 0.0M
2024-11-28 33.10 33.27 33.10 33.18 0.0M
2024-11-27 33.09 33.24 33.09 33.13 0.0M
2024-11-26 33.14 33.16 33.04 33.16 0.0M
2024-11-25 33.35 33.44 33.21 33.21 0.0M
2024-11-22 32.91 33.45 32.91 33.45 0.0M
2024-11-21 32.43 32.92 32.43 32.92 0.0M
2024-11-20 32.35 32.42 32.29 32.36 0.0M
2024-11-19 32.45 32.45 32.06 32.21 0.0M
2024-11-18 32.43 32.43 32.23 32.27 0.0M
2024-11-15 32.09 32.31 32.09 32.21 0.0M
2024-11-14 32.28 32.41 32.20 32.25 0.0M
2024-11-13 32.14 32.32 32.07 32.30 0.0M
2024-11-12 32.31 32.37 32.07 32.07 0.0M
2024-11-11 32.31 32.52 32.31 32.43 0.0M
2024-11-08 31.99 32.05 31.74 32.03 0.0M
2024-11-07 32.04 32.09 31.79 31.79 0.0M
2024-11-06 31.86 32.29 31.85 31.90 0.0M
2024-11-05 31.05 31.13 31.03 31.07 0.0M
2024-11-04 31.12 31.22 31.05 31.08 0.0M
2024-11-01 31.39 31.50 31.18 31.21 0.0M
2024-10-31 31.79 31.82 31.69 31.71 0.0M
2024-10-30 31.81 31.90 31.71 31.71 0.0M
2024-10-29 32.13 32.20 31.92 31.93 0.0M
2024-10-28 32.08 32.17 32.00 32.13 0.0M
2024-10-25 32.17 32.30 31.96 31.96 0.0M
2024-10-24 32.36 32.36 32.12 32.12 0.0M
2024-10-23 32.30 32.30 32.16 32.16 0.0M
2024-10-22 32.22 32.23 32.07 32.19 0.0M
2024-10-21 32.50 32.61 32.28 32.32 0.0M
2024-10-18 32.51 32.62 32.47 32.51 0.0M
2024-10-17 32.61 32.70 32.53 32.54 0.0M
2024-10-16 32.22 32.55 32.22 32.55 0.0M
2024-10-15 32.04 32.24 31.96 32.22 0.0M
2024-10-14 31.84 31.97 31.73 31.97 0.0M
2024-10-11 31.51 31.73 31.38 31.66 0.0M
2024-10-10 31.63 31.65 31.55 31.59 0.0M
2024-10-09 31.26 31.54 31.26 31.53 0.0M
2024-10-08 31.21 31.37 31.21 31.28 0.0M
2024-10-07 31.63 31.63 31.46 31.48 0.0M
2024-10-04 31.44 31.66 31.44 31.63 0.0M
2024-10-03 31.45 31.46 31.27 31.28 0.0M
2024-10-02 31.76 31.76 31.51 31.52 0.0M
2024-10-01 31.55 31.73 31.50 31.59 0.0M
2024-09-30 31.49 31.52 31.27 31.45 0.0M
2024-09-27 31.37 31.52 31.35 31.45 0.0M
2024-09-26 31.27 31.37 31.25 31.25 0.0M
2024-09-25 31.21 31.29 31.12 31.18 0.0M
2024-09-24 31.39 31.39 31.30 31.30 0.0M
2024-09-23 31.08 31.32 31.08 31.23 0.0M
2024-09-20 31.14 31.20 31.00 31.01 0.0M
2024-09-19 31.31 31.47 31.11 31.16 0.0M
2024-09-18 31.15 31.16 31.08 31.16 0.0M
2024-09-17 31.21 31.32 31.13 31.14 0.0M
2024-09-16 31.01 31.07 30.99 31.05 0.0M
2024-09-13 30.77 30.93 30.76 30.84 0.0M
2024-09-12 31.15 31.15 30.58 30.67 0.0M
2024-09-11 30.71 30.79 30.43 30.79 0.0M
2024-09-10 30.78 30.84 30.53 30.67 0.0M
2024-09-09 30.66 30.91 30.66 30.90 0.0M
2024-09-06 30.68 30.89 30.52 30.55 0.0M
2024-09-05 30.84 31.02 30.72 30.76 0.0M
2024-09-04 30.73 30.96 30.73 30.83 0.0M
2024-09-03 31.09 31.09 30.90 30.94 0.0M
2024-09-02 31.04 31.04 30.95 31.01 0.0M
2024-08-30 30.92 30.99 30.86 30.87 0.0M
2024-08-29 30.73 30.91 30.68 30.82 0.0M
2024-08-28 30.62 30.74 30.55 30.68 0.0M
2024-08-27 30.47 30.60 30.42 30.43 0.0M
2024-08-26 30.52 30.61 30.38 30.47 0.0M
2024-08-23 30.17 30.42 30.17 30.31 0.0M
2024-08-22 29.96 30.05 29.85 29.85 0.0M
2024-08-21 29.93 29.98 29.82 29.86 0.0M
2024-08-20 30.11 30.13 29.83 29.83 0.0M
2024-08-19 30.08 30.17 30.08 30.17 0.0M
2024-08-16 29.97 30.03 29.87 30.01 0.0M
2024-08-15 29.73 30.17 29.70 30.17 0.0M
2024-08-14 29.73 29.75 29.62 29.72 0.0M
2024-08-13 29.68 29.73 29.61 29.70 0.0M
2024-08-12 29.81 29.81 29.60 29.66 0.0M
2024-08-09 29.62 29.83 29.52 29.70 0.0M
2024-08-08 29.03 29.64 29.03 29.62 0.0M
2024-08-07 29.22 29.64 29.22 29.28 0.0M
2024-08-06 29.21 29.38 28.94 29.38 0.0M
2024-08-05 28.86 29.20 28.49 28.79 0.0M
2024-08-02 29.84 30.17 29.43 29.50 0.0M
2024-08-01 31.25 31.25 30.36 30.36 0.0M
2024-07-31 31.21 31.21 30.95 30.98 0.0M
2024-07-30 30.89 30.91 30.69 30.76 0.0M
2024-07-29 31.02 31.09 30.80 30.90 0.0M
2024-07-26 30.65 30.84 30.65 30.84 0.0M
2024-07-25 30.47 30.78 30.33 30.78 0.0M
2024-07-24 30.44 30.59 30.35 30.49 0.0M
2024-07-23 30.50 30.50 30.33 30.33 0.0M
2024-07-22 29.99 30.41 29.99 30.41 0.0M
2024-07-19 30.52 30.52 29.95 29.96 0.0M
2024-07-18 30.38 30.62 30.35 30.56 0.0M
2024-07-17 30.08 30.38 29.95 30.33 0.0M
2024-07-16 29.65 30.03 29.65 29.96 0.0M
2024-07-15 29.83 29.89 29.68 29.68 0.0M
2024-07-12 29.72 29.91 29.72 29.86 0.0M
2024-07-11 29.43 29.62 29.23 29.57 0.0M
2024-07-10 28.80 29.22 28.80 29.22 0.0M
2024-07-09 28.92 29.03 28.83 28.88 0.0M
2024-07-08 29.11 29.11 28.87 28.88 0.0M
2024-07-05 29.11 29.16 28.94 28.98 0.0M
2024-07-04 29.39 29.39 29.07 29.07 0.0M
2024-07-03 29.45 29.45 29.18 29.19 0.0M
2024-07-02 29.15 29.26 29.14 29.25 0.0M
2024-07-01 29.26 29.32 29.06 29.19 0.0M
2024-06-28 28.89 29.21 28.89 29.01 0.0M
2024-06-27 28.76 28.86 28.76 28.86 0.0M
2024-06-26 29.01 29.04 28.75 28.79 0.0M
2024-06-25 29.21 29.21 28.91 28.94 0.0M
2024-06-24 28.88 29.22 28.88 29.11 0.0M
2024-06-21 28.99 28.99 28.81 28.90 0.0M
2024-06-20 28.80 28.97 28.77 28.80 0.0M
2024-06-19 28.81 28.91 28.76 28.76 0.0M
2024-06-18 28.79 28.85 28.71 28.85 0.0M
2024-06-17 28.56 28.73 28.56 28.68 0.0M
2024-06-14 28.71 28.74 28.54 28.59 0.0M
2024-06-13 28.78 28.80 28.65 28.75 0.0M
2024-06-12 29.06 29.10 28.85 28.92 0.0M
2024-06-11 28.88 28.95 28.80 28.82 0.0M
2024-06-10 28.93 29.02 28.90 28.91 0.0M
2024-06-07 28.95 29.00 28.86 28.99 0.0M
2024-06-06 29.08 29.08 28.96 28.97 0.0M
2024-06-05 29.13 29.19 29.03 29.19 0.0M
2024-06-04 29.09 29.14 28.94 29.05 0.0M
2024-06-03 29.54 29.54 28.95 29.02 0.0M
2024-05-31 28.76 29.06 28.76 29.03 0.0M
2024-05-30 28.61 28.88 28.61 28.87 0.0M
2024-05-29 28.78 28.79 28.54 28.57 0.0M
2024-05-28 28.91 29.03 28.90 28.90 0.0M
2024-05-27 29.03 29.09 29.00 29.02 0.0M
2024-05-24 28.95 29.03 28.95 28.98 0.0M
2024-05-23 29.49 29.50 29.07 29.08 0.0M
2024-05-22 29.47 29.57 29.41 29.41 0.0M
2024-05-21 29.55 29.65 29.46 29.65 0.0M
2024-05-20 29.82 29.82 29.65 29.65 0.0M
2024-05-17 29.47 29.72 29.47 29.61 0.0M
2024-05-16 29.58 29.66 29.56 29.62 0.0M
2024-05-15 29.53 29.67 29.53 29.57 0.0M
2024-05-14 29.47 29.54 29.39 29.40 0.0M
2024-05-13 29.58 29.58 29.45 29.51 0.0M
2024-05-10 29.49 29.57 29.38 29.38 0.0M
2024-05-09 29.10 29.34 29.10 29.27 0.0M
2024-05-08 29.04 29.19 29.03 29.16 0.0M
2024-05-07 29.03 29.23 29.03 29.23 0.0M
2024-05-06 28.88 29.06 28.88 28.97 0.0M
2024-05-03 28.80 28.96 28.73 28.87 0.0M
2024-05-02 28.47 28.78 28.47 28.71 0.0M
2024-04-30 28.96 28.96 28.76 28.78 0.0M
2024-04-29 28.82 29.02 28.82 28.98 0.0M
2024-04-26 28.89 28.90 28.75 28.84 0.0M
2024-04-25 28.70 28.92 28.57 28.86 0.0M
2024-04-24 28.96 28.97 28.71 28.78 0.0M
2024-04-23 28.82 28.91 28.74 28.88 0.0M
2024-04-22 28.69 28.89 28.67 28.89 0.0M
2024-04-19 28.19 28.46 28.17 28.41 0.0M
2024-04-18 28.04 28.23 28.00 28.01 0.0M
2024-04-17 27.80 28.04 27.75 27.81 0.0M
2024-04-16 28.12 28.13 27.85 27.96 0.0M
2024-04-15 28.56 28.56 28.09 28.09 0.0M
2024-04-12 28.53 28.63 28.28 28.28 0.0M
2024-04-11 28.43 28.50 28.31 28.50 0.0M
2024-04-10 28.96 28.96 28.35 28.35 0.0M
2024-04-09 28.62 28.71 28.62 28.70 0.0M
2024-04-08 28.54 28.63 28.54 28.57 0.0M
2024-04-05 28.29 28.55 28.29 28.44 0.0M
2024-04-04 28.67 28.75 28.44 28.44 0.0M
2024-04-03 28.65 28.72 28.58 28.59 0.0M
2024-04-02 29.21 29.21 28.69 28.71 0.0M
2024-03-28 28.75 29.02 28.75 29.02 0.0M
2024-03-27 28.42 28.72 28.40 28.72 0.0M
2024-03-26 28.42 28.56 28.35 28.36 0.0M
2024-03-25 28.66 28.66 28.44 28.47 0.0M
2024-03-22 28.73 28.77 28.61 28.62 0.0M
2024-03-21 28.59 28.69 28.52 28.54 0.0M
2024-03-20 28.24 28.41 28.24 28.36 0.0M
2024-03-19 28.27 28.28 28.20 28.24 0.0M
2024-03-18 28.17 28.21 28.17 28.21 0.0M
2024-03-15 28.24 28.27 28.06 28.10 0.0M
2024-03-14 28.40 28.41 28.10 28.10 0.0M
2024-03-13 28.47 28.47 28.46 28.46 0.0M
2024-03-12 28.55 28.65 28.48 28.48 0.0M
2024-03-11 28.20 28.35 28.20 28.33 0.0M
2024-03-08 28.29 28.40 28.29 28.40 0.0M
2024-03-07 27.98 28.32 27.98 28.32 0.0M
2024-03-06 28.20 28.30 28.20 28.30 0.0M
2024-03-05 28.11 28.33 28.11 28.20 0.0M
2024-03-04 28.03 28.03 28.03 28.03 0.0M
2024-03-01 28.24 28.24 28.06 28.06 0.0M
2024-02-29 27.89 27.95 27.89 27.95 0.0M
2024-02-28 27.97 28.06 27.96 27.98 0.0M
2024-02-27 27.71 27.99 27.71 27.99 0.0M
2024-02-26 28.33 28.33 27.94 27.94 0.0M
2024-02-23 28.39 28.39 28.20 28.28 0.0M
2024-02-22 28.19 28.28 28.19 28.28 0.0M
2024-02-21 28.20 28.20 28.07 28.11 0.0M
2024-02-20 27.86 28.04 27.86 28.04 0.0M
2024-02-19 27.91 28.08 27.90 27.98 0.0M
2024-02-16 28.00 28.14 28.00 28.00 0.0M
2024-02-15 27.73 27.95 27.73 27.95 0.0M
2024-02-14 27.40 27.68 27.40 27.65 0.0M
2024-02-13 27.75 28.01 27.29 27.33 0.0M
2024-02-12 27.43 27.88 27.43 27.88 0.0M
2024-02-09 27.48 27.70 27.46 27.50 0.0M
2024-02-08 27.64 27.65 27.61 27.61 0.0M
2024-02-07 28.04 28.04 27.76 27.76 0.0M
2024-02-06 28.02 28.02 27.81 27.95 0.0M
2024-02-05 28.08 28.13 27.88 27.97 0.0M
2024-02-02 28.23 28.28 28.23 28.28 0.0M
2024-02-01 28.37 28.37 28.33 28.33 0.0M
2024-01-31 28.64 28.87 28.64 28.74 0.0M
2024-01-30 28.90 28.90 28.71 28.76 0.0M
2024-01-29 28.92 28.93 28.79 28.93 0.0M
2024-01-26 28.61 28.85 28.61 28.73 0.0M
2024-01-25 28.37 28.75 28.37 28.64 0.0M
2024-01-24 28.50 28.62 28.50 28.62 0.0M
2024-01-23 28.27 28.56 28.27 28.56 0.0M
2024-01-22 28.10 28.31 28.10 28.31 0.0M
2024-01-19 27.90 28.02 27.90 28.01 0.0M
2024-01-18 27.85 28.00 27.85 27.94 0.0M
2024-01-17 28.14 28.14 28.02 28.02 0.0M
2024-01-16 28.35 28.49 28.35 28.43 0.0M
2024-01-15 28.68 28.68 28.46 28.46 0.0M
2024-01-12 28.42 28.68 28.42 28.68 0.0M
2024-01-11 28.66 28.75 28.64 28.70 0.0M
2024-01-10 28.56 28.65 28.56 28.60 0.0M
2024-01-09 28.82 28.82 28.64 28.64 0.0M
2024-01-08 28.70 28.85 28.53 28.85 0.0M
2024-01-05 28.60 28.68 28.49 28.68 0.0M
2024-01-04 28.48 28.65 28.44 28.44 0.0M
2024-01-03 28.73 28.86 28.55 28.60 0.0M
2024-01-02 28.60 28.84 28.60 28.84 0.0M