SPDR S&P US Con Dis Select Sector UCITS ETF Acc

ZPDD
🏛️ germany →
61.32
Last Update: 2025-09-26
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 34.83 34.83 34.61 34.61 0.0M
2022-12-29 34.33 34.92 34.29 34.92 0.0M
2022-12-28 34.50 34.66 34.29 34.29 0.0M
2022-12-27 35.25 35.30 34.58 34.68 0.0M
2022-12-23 34.93 35.00 34.60 34.85 0.0M
2022-12-22 35.76 35.76 34.80 34.90 0.0M
2022-12-21 35.55 35.86 35.55 35.82 0.0M
2022-12-20 35.33 35.61 35.19 35.19 0.0M
2022-12-19 36.31 36.50 35.67 35.67 0.0M
2022-12-16 36.71 36.71 36.20 36.26 0.1M
2022-12-15 37.17 37.17 36.40 36.59 0.0M
2022-12-14 37.77 37.77 37.50 37.73 0.0M
2022-12-13 38.01 38.95 37.94 37.94 0.0M
2022-12-12 37.84 37.84 37.50 37.72 0.0M
2022-12-09 38.04 38.23 37.78 38.05 0.0M
2022-12-08 37.81 38.10 37.76 37.77 0.0M
2022-12-07 38.17 38.17 37.53 37.82 0.0M
2022-12-06 38.62 38.68 38.03 38.03 0.0M
2022-12-05 39.44 39.44 38.77 38.83 0.0M
2022-12-02 39.57 39.66 39.20 39.49 0.0M
2022-12-01 40.14 40.14 39.63 39.76 0.0M
2022-11-30 39.11 39.16 38.85 39.16 0.0M
2022-11-29 39.23 39.40 38.95 38.95 0.0M
2022-11-28 39.06 39.31 38.62 39.31 0.0M
2022-11-25 39.31 39.41 39.10 39.19 0.0M
2022-11-24 39.26 39.44 39.26 39.34 0.0M
2022-11-23 39.04 39.32 38.99 39.25 0.0M
2022-11-22 38.70 38.95 38.63 38.87 0.0M
2022-11-21 39.04 39.21 38.72 38.75 0.0M
2022-11-18 38.82 39.21 38.75 38.79 0.0M
2022-11-17 39.41 39.41 38.62 38.71 0.0M
2022-11-16 39.81 39.87 38.99 39.31 0.0M
2022-11-15 39.53 40.28 39.30 40.28 0.0M
2022-11-14 39.99 40.03 39.67 39.67 0.0M
2022-11-11 39.83 39.86 39.45 39.56 0.0M
2022-11-10 37.76 39.65 37.76 39.65 0.0M
2022-11-09 38.63 38.65 38.16 38.16 0.0M
2022-11-08 38.77 39.04 38.50 38.93 0.0M
2022-11-07 39.23 39.55 38.67 38.70 0.0M
2022-11-04 39.82 40.05 39.18 39.19 0.0M
2022-11-03 40.03 40.04 39.55 39.85 0.0M
2022-11-02 41.10 41.10 40.39 40.39 0.0M
2022-11-01 41.57 41.66 41.00 41.00 0.0M
2022-10-31 41.35 41.49 41.10 41.34 0.0M
2022-10-28 39.75 40.58 39.72 40.58 0.1M
2022-10-27 41.28 41.71 41.11 41.39 0.0M
2022-10-26 41.19 41.73 41.07 41.73 0.0M
2022-10-25 41.18 41.71 40.99 41.71 0.0M
2022-10-24 41.20 41.20 40.42 40.71 0.0M
2022-10-21 40.24 40.52 40.07 40.52 0.0M
2022-10-20 40.43 40.85 40.43 40.85 0.0M
2022-10-19 41.35 41.53 40.85 40.96 0.0M
2022-10-18 41.17 41.74 40.95 40.95 0.1M
2022-10-17 39.94 40.59 39.79 40.59 0.1M
2022-10-14 41.10 41.15 40.19 40.19 0.0M
2022-10-13 40.69 41.04 39.32 40.35 0.0M
2022-10-12 40.74 40.97 40.29 40.60 0.0M
2022-10-11 40.48 40.90 40.43 40.90 0.0M
2022-10-10 40.91 40.97 40.78 40.89 0.0M
2022-10-07 42.12 42.23 41.05 41.05 0.0M
2022-10-06 42.03 42.42 41.81 42.31 0.0M
2022-10-05 41.60 41.81 41.40 41.51 0.0M
2022-10-04 41.38 42.25 41.38 42.17 0.0M
2022-10-03 40.86 41.24 40.48 40.98 0.0M
2022-09-30 41.90 42.06 41.73 41.95 0.0M
2022-09-29 43.38 43.38 42.05 42.05 0.0M
2022-09-28 42.96 43.57 42.56 43.50 0.0M
2022-09-27 43.21 43.58 43.13 43.13 0.0M
2022-09-26 42.60 43.24 42.37 43.11 0.0M
2022-09-23 42.88 42.97 42.34 42.54 0.0M
2022-09-22 43.62 43.73 42.98 43.04 0.0M
2022-09-21 44.44 44.86 44.44 44.86 0.0M
2022-09-20 44.75 44.80 44.51 44.55 0.0M
2022-09-19 44.06 44.82 44.01 44.55 0.0M
2022-09-16 44.24 44.36 43.89 43.96 0.0M
2022-09-15 45.24 45.24 44.89 45.02 0.0M
2022-09-14 44.69 44.97 44.55 44.93 0.0M
2022-09-13 46.22 46.28 44.87 44.89 0.0M
2022-09-12 45.59 46.14 45.59 46.12 0.0M
2022-09-09 45.34 45.74 45.17 45.73 0.0M
2022-09-08 44.93 45.36 44.70 45.36 0.0M
2022-09-07 43.82 44.40 43.82 44.34 0.0M
2022-09-06 44.09 44.28 43.50 43.96 0.0M
2022-09-05 44.12 44.12 43.86 43.99 0.0M
2022-09-02 44.16 44.35 43.92 44.35 0.0M
2022-09-01 43.20 43.56 42.99 43.33 0.0M
2022-08-31 44.31 44.31 43.53 43.53 0.0M
2022-08-30 44.75 44.95 43.99 43.99 0.0M
2022-08-29 44.65 44.65 44.19 44.43 0.0M
2022-08-26 46.63 46.63 45.35 45.43 0.0M
2022-08-25 46.51 46.55 46.29 46.29 0.0M
2022-08-24 45.89 46.41 45.89 46.35 0.0M
2022-08-23 45.82 46.13 45.76 45.86 0.0M
2022-08-22 46.45 46.49 45.90 46.10 0.0M
2022-08-19 47.16 47.21 46.60 46.60 0.0M
2022-08-18 46.96 47.32 46.92 47.32 0.0M
2022-08-17 47.59 47.59 46.86 46.86 0.0M
2022-08-16 47.02 47.55 46.99 47.55 0.0M
2022-08-15 46.38 46.85 46.26 46.82 0.0M
2022-08-12 45.33 45.87 45.33 45.87 0.0M
2022-08-11 45.52 45.74 45.27 45.34 0.0M
2022-08-10 44.45 45.32 44.42 45.12 0.0M
2022-08-09 45.50 45.50 44.50 44.50 0.0M
2022-08-08 45.37 46.12 45.37 45.89 0.0M
2022-08-05 45.81 45.81 45.20 45.20 0.0M
2022-08-04 45.72 45.98 45.50 45.56 0.0M
2022-08-03 44.80 45.62 44.79 45.59 0.0M
2022-08-02 44.62 45.14 44.27 44.98 0.0M
2022-08-01 44.48 45.15 44.38 44.89 0.1M
2022-07-29 44.08 44.46 44.03 44.17 0.0M
2022-07-28 42.15 42.85 42.10 42.85 0.0M
2022-07-27 41.47 41.95 41.31 41.88 0.0M
2022-07-26 41.41 41.58 41.27 41.27 0.0M
2022-07-25 42.54 42.68 42.00 42.17 0.0M
2022-07-22 42.49 43.08 42.49 42.49 0.0M
2022-07-21 41.79 42.26 41.65 42.26 0.0M
2022-07-20 40.96 41.72 40.96 41.72 0.0M
2022-07-19 40.16 40.51 39.93 40.51 0.0M
2022-07-18 40.40 40.86 40.35 40.86 0.0M
2022-07-15 39.74 40.32 39.74 40.28 0.0M
2022-07-14 39.71 39.71 39.27 39.27 0.0M
2022-07-13 39.59 39.64 38.76 39.55 0.0M
2022-07-12 39.48 39.76 39.42 39.76 0.0M
2022-07-11 40.11 40.35 39.80 39.80 0.0M
2022-07-08 40.07 40.52 40.01 40.48 0.0M
2022-07-07 39.30 40.01 39.30 40.01 0.0M
2022-07-06 38.99 39.16 38.91 38.92 0.0M
2022-07-05 37.63 38.02 37.57 38.02 0.0M
2022-07-04 37.36 37.45 37.27 37.44 0.0M
2022-07-01 36.42 37.48 36.37 37.30 0.0M
2022-06-30 36.81 36.95 36.28 36.78 0.0M
2022-06-29 37.07 37.47 36.93 37.31 0.0M
2022-06-28 38.70 39.16 37.90 37.90 0.0M
2022-06-27 38.95 39.31 38.56 38.65 0.0M
2022-06-24 37.94 38.63 37.87 38.60 0.0M
2022-06-23 36.85 37.60 36.85 37.37 0.0M
2022-06-22 36.71 37.64 36.38 37.30 0.0M
2022-06-21 36.65 37.34 36.65 37.24 0.0M
2022-06-20 36.38 36.52 36.29 36.48 0.0M
2022-06-17 35.89 36.39 35.88 36.27 0.1M
2022-06-16 37.35 37.45 35.98 36.02 0.0M
2022-06-15 37.09 37.66 36.85 37.61 0.0M
2022-06-14 37.51 37.52 36.83 37.07 0.0M
2022-06-13 37.91 37.91 36.72 37.10 0.0M
2022-06-10 39.69 39.80 38.42 38.42 0.0M
2022-06-09 40.06 40.38 39.88 40.22 0.0M
2022-06-08 40.10 40.37 40.02 40.32 0.0M
2022-06-07 40.07 40.24 39.78 39.92 0.0M
2022-06-06 40.16 40.85 40.16 40.51 0.0M
2022-06-03 40.92 40.92 39.94 39.94 0.0M
2022-06-02 40.15 40.40 39.83 40.40 0.0M
2022-06-01 40.30 40.65 39.98 40.05 0.0M
2022-05-31 40.05 40.17 39.67 39.97 0.0M
2022-05-30 40.61 40.61 40.20 40.27 0.0M
2022-05-27 38.71 39.72 38.71 39.72 0.0M
2022-05-26 37.01 38.54 37.01 38.49 0.0M
2022-05-25 36.37 37.04 35.85 36.79 0.0M
2022-05-24 36.24 36.53 35.55 35.64 0.0M
2022-05-23 37.46 37.54 36.57 36.86 0.0M
2022-05-20 37.98 38.06 36.88 37.01 0.0M
2022-05-19 37.97 38.02 37.35 38.02 0.0M
2022-05-18 40.32 40.40 38.60 38.60 0.0M
2022-05-17 40.18 40.81 39.66 39.93 0.0M
2022-05-16 40.59 40.76 39.97 39.98 0.0M
2022-05-13 39.88 40.79 39.83 40.74 0.0M
2022-05-12 38.57 39.74 38.40 39.60 0.0M
2022-05-11 40.04 40.44 39.26 39.74 0.0M
2022-05-10 40.49 40.82 39.58 39.58 0.0M
2022-05-09 41.55 41.55 40.49 40.54 0.0M
2022-05-06 42.40 42.40 41.13 41.89 0.0M
2022-05-05 44.42 44.50 42.76 42.76 0.0M
2022-05-04 43.70 43.79 42.74 42.74 0.0M
2022-05-03 43.81 43.93 43.26 43.62 0.0M
2022-05-02 43.44 43.44 42.85 42.97 0.0M
2022-04-29 44.65 44.77 44.00 44.18 0.0M
2022-04-28 45.03 45.44 44.27 44.58 0.0M
2022-04-27 44.52 45.24 44.22 44.87 0.0M
2022-04-26 45.90 45.98 44.34 44.34 0.0M
2022-04-25 44.98 45.44 44.78 45.31 0.0M
2022-04-22 46.36 46.43 45.80 45.95 0.0M
2022-04-21 46.98 47.85 46.98 47.13 0.0M
2022-04-20 47.05 47.44 46.90 46.90 0.0M
2022-04-19 46.29 47.24 45.88 47.24 0.0M
2022-04-14 46.09 46.48 46.01 46.28 0.0M
2022-04-13 45.65 45.89 45.20 45.89 0.0M
2022-04-12 44.89 45.90 44.80 45.90 0.0M
2022-04-11 45.46 45.46 44.99 45.18 0.0M
2022-04-08 46.39 46.53 45.80 46.05 0.0M
2022-04-07 45.77 46.13 45.44 45.44 0.0M
2022-04-06 47.09 47.09 45.51 45.51 0.0M
2022-04-05 47.67 47.74 47.21 47.24 0.0M
2022-04-04 46.64 47.27 46.50 47.27 0.0M
2022-04-01 46.57 46.77 46.49 46.52 0.0M
2022-03-31 46.98 47.21 46.86 46.86 0.0M
2022-03-30 47.65 47.65 47.02 47.06 0.0M
2022-03-29 47.44 47.76 47.22 47.64 0.0M
2022-03-28 46.20 47.23 46.20 46.90 0.0M
2022-03-25 46.14 46.40 45.90 46.03 0.0M
2022-03-24 46.18 46.26 45.81 45.90 0.0M
2022-03-23 46.30 46.64 46.10 46.31 0.0M
2022-03-22 45.59 45.93 45.37 45.86 0.0M
2022-03-21 45.40 45.66 45.06 45.06 0.0M
2022-03-18 44.21 45.01 44.12 44.93 0.0M
2022-03-17 43.84 43.84 43.47 43.77 0.0M
2022-03-16 43.20 43.84 43.04 43.63 0.0M
2022-03-15 41.09 42.50 41.01 42.50 0.0M
2022-03-14 42.42 42.53 41.42 41.42 0.0M
2022-03-11 42.68 43.40 42.64 42.64 0.0M
2022-03-10 42.77 42.77 42.02 42.08 0.0M
2022-03-09 41.75 42.14 41.75 41.99 0.0M
2022-03-08 41.16 41.74 41.16 41.35 0.0M
2022-03-07 42.76 43.26 42.47 42.47 0.0M
2022-03-04 43.58 43.78 43.07 43.07 0.0M
2022-03-03 44.42 44.77 43.83 43.92 0.0M
2022-03-02 43.44 44.18 43.22 44.18 0.0M
2022-03-01 43.81 44.06 43.36 43.66 0.0M
2022-02-28 42.70 43.81 42.70 43.81 0.0M
2022-02-25 42.30 42.99 42.18 42.99 0.0M
2022-02-24 40.27 41.69 40.04 41.47 0.0M
2022-02-23 42.98 43.21 42.01 42.10 0.0M
2022-02-22 42.96 43.74 42.80 42.80 0.0M
2022-02-21 44.06 44.06 43.31 43.31 0.0M
2022-02-18 44.36 44.45 43.69 43.71 0.0M
2022-02-17 45.03 45.23 44.60 44.68 0.0M
2022-02-16 45.02 45.17 44.76 44.89 0.0M
2022-02-15 44.43 45.30 44.43 45.10 0.0M
2022-02-14 43.98 44.82 43.53 44.82 0.0M
2022-02-11 44.91 45.24 44.76 44.76 0.0M
2022-02-10 45.70 45.70 45.25 45.28 0.0M
2022-02-09 45.37 45.82 45.37 45.76 0.0M
2022-02-08 44.69 44.96 44.33 44.96 0.0M
2022-02-07 44.65 45.10 44.46 44.59 0.0M
2022-02-04 44.75 44.84 43.76 44.07 0.0M
2022-02-03 44.82 44.82 44.05 44.09 0.0M
2022-02-02 45.77 46.00 45.00 45.00 0.0M
2022-02-01 45.44 45.52 45.24 45.48 0.0M
2022-01-31 44.15 45.11 44.07 45.04 0.0M
2022-01-28 43.54 43.59 42.70 43.48 0.0M
2022-01-27 43.76 44.49 43.76 44.33 0.0M
2022-01-26 44.23 44.88 44.18 44.52 0.0M
2022-01-25 43.78 44.36 43.47 43.54 0.0M
2022-01-24 44.38 44.47 42.70 42.91 0.0M
2022-01-21 45.19 45.28 44.35 45.11 0.0M
2022-01-20 46.32 46.87 46.29 46.78 0.0M
2022-01-19 46.51 47.12 46.33 46.33 0.0M
2022-01-18 47.30 47.30 46.85 47.01 0.0M
2022-01-17 47.55 47.69 47.39 47.61 0.0M
2022-01-14 47.65 47.66 47.21 47.27 0.0M
2022-01-13 48.35 48.65 48.25 48.48 0.0M
2022-01-12 48.72 48.87 48.35 48.53 0.0M
2022-01-11 48.22 48.60 48.11 48.50 0.0M
2022-01-10 48.90 48.90 47.30 47.55 0.0M
2022-01-07 49.59 49.73 48.76 48.86 0.0M
2022-01-06 49.80 49.80 48.98 49.40 0.0M
2022-01-05 51.05 51.05 50.80 50.80 0.0M
2022-01-04 51.44 51.65 50.96 51.03 0.0M
2022-01-03 50.22 51.08 50.22 50.88 0.0M