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

ZPDD
🏛️ germany →
61.23
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
2023-12-29 47.43 47.53 47.31 47.40 0.0M
2023-12-28 47.46 47.49 47.29 47.35 0.0M
2023-12-27 47.47 47.52 47.32 47.35 0.0M
2023-12-22 47.48 47.60 47.44 47.55 0.0M
2023-12-21 47.64 47.79 47.53 47.71 0.0M
2023-12-20 48.07 48.28 48.04 48.20 0.0M
2023-12-19 47.94 48.17 47.94 48.06 0.0M
2023-12-18 47.85 48.00 47.74 47.97 0.0M
2023-12-15 47.40 47.73 47.40 47.68 0.0M
2023-12-14 47.25 47.34 47.11 47.16 0.0M
2023-12-13 47.01 47.01 46.63 46.64 0.0M
2023-12-12 46.91 46.91 46.64 46.68 0.0M
2023-12-11 46.68 46.90 46.61 46.83 0.0M
2023-12-08 46.30 46.72 46.30 46.72 0.0M
2023-12-07 46.11 46.45 46.11 46.45 0.0M
2023-12-06 46.14 46.40 46.10 46.33 0.0M
2023-12-05 45.65 46.26 45.52 46.23 0.0M
2023-12-04 45.59 45.84 45.44 45.69 0.0M
2023-12-01 44.88 45.39 44.84 45.34 0.0M
2023-11-30 44.90 45.08 44.75 44.75 0.0M
2023-11-29 44.89 45.27 44.86 44.86 0.0M
2023-11-28 44.67 44.72 44.49 44.71 0.0M
2023-11-27 44.62 44.87 44.56 44.87 0.0M
2023-11-24 44.68 44.76 44.68 44.76 0.0M
2023-11-23 44.75 44.85 44.74 44.79 0.0M
2023-11-22 44.53 45.11 44.53 44.88 0.0M
2023-11-21 44.49 44.57 44.04 44.41 0.0M
2023-11-20 44.42 44.48 44.33 44.44 0.0M
2023-11-17 44.58 44.66 44.55 44.61 0.0M
2023-11-16 44.94 44.94 44.40 44.44 0.0M
2023-11-15 44.97 45.22 44.95 45.06 0.0M
2023-11-14 44.13 44.90 44.08 44.86 0.0M
2023-11-13 43.67 44.07 43.67 44.07 0.0M
2023-11-10 43.39 43.47 43.08 43.40 0.0M
2023-11-09 43.92 43.96 43.49 43.55 0.0M
2023-11-08 44.06 44.19 43.91 43.91 0.0M
2023-11-07 43.44 43.98 43.44 43.98 0.0M
2023-11-06 43.47 43.57 43.40 43.40 0.0M
2023-11-03 43.10 43.57 43.00 43.45 0.0M
2023-11-02 42.38 43.10 42.38 43.10 0.0M
2023-11-01 41.81 42.13 41.81 42.08 0.0M
2023-10-31 41.16 41.65 41.14 41.59 0.0M
2023-10-30 41.52 41.58 41.11 41.27 0.0M
2023-10-27 41.35 41.61 41.28 41.53 0.0M
2023-10-26 41.02 41.40 40.95 41.22 0.0M
2023-10-25 41.91 42.00 41.70 41.70 0.0M
2023-10-24 41.61 42.09 41.61 42.09 0.0M
2023-10-23 41.78 41.78 41.30 41.73 0.0M
2023-10-20 42.17 42.31 41.65 41.65 0.0M
2023-10-19 43.22 43.22 42.71 42.75 0.0M
2023-10-18 44.21 44.26 43.99 43.99 0.0M
2023-10-17 44.40 44.43 44.05 44.41 0.0M
2023-10-16 43.96 44.40 43.80 44.32 0.0M
2023-10-13 44.36 44.45 44.15 44.16 0.0M
2023-10-12 44.70 44.75 44.68 44.72 0.0M
2023-10-11 44.47 44.71 44.39 44.39 0.0M
2023-10-10 44.09 44.83 44.01 44.83 0.0M
2023-10-09 43.75 43.75 43.42 43.59 0.0M
2023-10-06 43.79 43.84 43.50 43.62 0.0M
2023-10-05 44.17 44.21 43.69 43.69 0.0M
2023-10-04 43.32 43.98 43.32 43.90 0.0M
2023-10-03 44.70 44.70 43.72 43.72 0.0M
2023-10-02 44.41 44.77 44.08 44.77 0.0M
2023-09-29 44.15 44.78 44.15 44.37 0.0M
2023-09-28 43.85 43.89 43.44 43.89 0.0M
2023-09-27 43.79 44.00 43.69 43.78 0.0M
2023-09-26 44.21 44.21 43.88 43.93 0.0M
2023-09-25 44.15 44.37 43.87 44.31 0.0M
2023-09-22 44.36 44.62 44.32 44.55 0.0M
2023-09-21 45.58 45.58 44.58 44.62 0.0M
2023-09-20 45.85 45.89 45.80 45.80 0.0M
2023-09-19 46.06 46.13 45.45 45.58 0.0M
2023-09-18 46.68 46.72 46.20 46.27 0.0M
2023-09-15 47.59 47.60 46.77 46.77 0.0M
2023-09-14 46.81 47.27 46.79 47.27 0.0M
2023-09-13 46.36 46.74 46.32 46.73 0.0M
2023-09-12 46.75 46.95 46.56 46.56 0.0M
2023-09-11 45.91 46.47 45.91 46.47 0.0M
2023-09-08 45.67 45.88 45.47 45.88 0.0M
2023-09-07 45.32 45.38 45.09 45.31 0.0M
2023-09-06 45.71 45.72 45.30 45.30 0.0M
2023-09-05 45.59 45.83 45.50 45.76 0.0M
2023-09-04 45.68 45.79 45.66 45.68 0.0M
2023-09-01 45.62 45.82 45.53 45.55 0.0M
2023-08-31 45.20 45.81 45.20 45.71 0.0M
2023-08-30 45.14 45.14 44.84 45.12 0.0M
2023-08-29 44.38 45.01 44.25 45.01 0.0M
2023-08-28 44.24 44.39 44.14 44.26 0.0M
2023-08-25 43.77 44.05 43.73 43.95 0.0M
2023-08-24 44.63 44.65 43.89 43.89 0.0M
2023-08-23 44.13 44.43 43.87 44.17 0.0M
2023-08-22 43.82 44.20 43.82 44.10 0.0M
2023-08-21 43.33 43.75 43.33 43.42 0.0M
2023-08-18 43.39 43.39 43.05 43.15 0.0M
2023-08-17 44.20 44.29 43.96 43.96 0.0M
2023-08-16 44.48 44.55 44.38 44.50 0.0M
2023-08-15 45.13 45.13 44.51 44.69 0.0M
2023-08-14 44.77 45.12 44.74 45.00 0.0M
2023-08-11 44.96 44.99 44.73 44.73 0.0M
2023-08-10 44.99 45.34 44.85 45.14 0.0M
2023-08-09 45.53 45.54 44.92 44.92 0.0M
2023-08-08 45.51 45.65 45.10 45.10 0.0M
2023-08-07 45.38 45.49 45.06 45.06 0.0M
2023-08-04 45.79 45.97 45.56 45.64 0.0M
2023-08-03 44.66 44.73 44.37 44.57 0.0M
2023-08-02 44.82 44.97 44.57 44.83 0.0M
2023-08-01 45.80 45.80 45.41 45.50 0.0M
2023-07-31 45.44 45.60 45.37 45.45 0.0M
2023-07-28 44.99 45.33 44.96 45.33 0.0M
2023-07-27 44.77 45.61 44.77 45.61 0.0M
2023-07-26 44.69 44.91 44.59 44.69 0.0M
2023-07-25 45.04 45.30 44.89 45.02 0.0M
2023-07-24 44.36 44.83 44.36 44.83 0.0M
2023-07-21 44.52 44.80 44.52 44.66 0.0M
2023-07-20 45.28 45.39 44.86 44.93 0.0M
2023-07-19 45.37 45.84 45.37 45.80 0.0M
2023-07-18 45.07 45.11 44.95 45.11 0.0M
2023-07-17 45.07 45.18 45.00 45.15 0.0M
2023-07-14 44.92 45.08 44.80 45.08 0.0M
2023-07-13 44.97 45.08 44.83 44.83 0.0M
2023-07-12 45.02 45.40 45.02 45.05 0.0M
2023-07-11 44.75 45.07 44.73 44.92 0.0M
2023-07-10 44.41 44.82 44.41 44.63 0.0M
2023-07-07 44.84 44.97 44.80 44.88 0.0M
2023-07-06 45.70 45.70 44.67 44.87 0.0M
2023-07-05 45.45 45.68 45.33 45.52 0.0M
2023-07-04 45.48 45.60 45.41 45.49 0.0M
2023-07-03 45.48 45.71 45.48 45.58 0.0M
2023-06-30 44.60 45.10 44.60 45.00 0.0M
2023-06-29 44.51 44.68 44.50 44.54 0.0M
2023-06-28 44.07 44.65 44.07 44.56 0.0M
2023-06-27 43.39 43.75 43.37 43.75 0.0M
2023-06-26 43.95 43.98 43.67 43.82 0.0M
2023-06-23 44.14 44.35 43.83 44.05 0.0M
2023-06-22 43.40 44.05 43.09 44.02 0.0M
2023-06-21 44.33 44.54 43.73 43.86 0.0M
2023-06-20 43.92 44.24 43.66 44.07 0.0M
2023-06-19 44.24 44.24 43.90 43.93 0.0M
2023-06-16 43.88 44.24 43.86 44.05 0.0M
2023-06-15 44.24 44.24 43.66 43.83 0.0M
2023-06-14 44.48 44.56 44.15 44.15 0.0M
2023-06-13 44.02 44.18 43.89 44.18 0.0M
2023-06-12 43.51 43.64 43.27 43.64 0.0M
2023-06-09 43.24 43.72 43.07 43.38 0.0M
2023-06-08 42.54 42.94 42.46 42.88 0.0M
2023-06-07 42.93 43.14 42.87 42.93 0.0M
2023-06-06 42.33 42.76 42.33 42.70 0.0M
2023-06-05 42.31 42.48 42.31 42.48 0.0M
2023-06-02 41.19 42.24 41.19 42.17 0.0M
2023-06-01 40.92 41.03 40.52 40.90 0.0M
2023-05-31 41.13 41.24 40.45 40.45 0.0M
2023-05-30 41.16 41.40 41.01 41.01 0.0M
2023-05-29 41.06 41.06 40.98 41.04 0.0M
2023-05-26 39.90 40.92 39.81 40.89 0.0M
2023-05-25 40.19 40.19 39.89 39.89 0.0M
2023-05-24 40.00 40.05 39.72 39.86 0.0M
2023-05-23 40.31 40.56 40.21 40.54 0.0M
2023-05-22 40.38 40.50 40.32 40.32 0.0M
2023-05-19 40.86 40.93 40.30 40.30 0.0M
2023-05-18 40.08 40.72 40.08 40.67 0.0M
2023-05-17 39.26 39.91 39.26 39.89 0.0M
2023-05-16 39.14 39.36 38.88 39.31 0.0M
2023-05-15 39.35 39.40 39.01 39.18 0.0M
2023-05-12 39.45 39.68 39.23 39.23 0.0M
2023-05-11 39.24 39.35 39.14 39.30 0.0M
2023-05-10 38.89 39.33 38.77 38.99 0.0M
2023-05-09 38.66 38.84 38.60 38.84 0.0M
2023-05-08 38.43 38.62 38.43 38.47 0.0M
2023-05-05 37.79 38.36 37.79 38.36 0.0M
2023-05-04 38.04 38.15 37.83 37.93 0.0M
2023-05-03 38.35 38.35 38.25 38.28 0.0M
2023-05-02 38.47 38.63 38.10 38.10 0.0M
2023-04-28 38.39 38.55 38.33 38.38 0.0M
2023-04-27 37.76 38.21 37.76 38.21 0.0M
2023-04-26 38.15 38.15 37.69 37.81 0.0M
2023-04-25 38.33 38.45 38.23 38.39 0.0M
2023-04-24 38.58 38.84 38.28 38.28 0.0M
2023-04-21 38.46 38.69 38.39 38.69 0.0M
2023-04-20 38.51 38.54 38.24 38.44 0.0M
2023-04-19 38.74 38.89 38.66 38.88 0.0M
2023-04-18 38.98 39.14 38.91 38.97 0.0M
2023-04-17 38.63 39.00 38.62 38.75 0.0M
2023-04-14 38.20 38.61 38.13 38.40 0.0M
2023-04-13 37.82 37.95 37.59 37.93 0.0M
2023-04-12 38.40 38.85 37.92 37.92 0.0M
2023-04-11 38.46 38.71 38.37 38.44 0.0M
2023-04-06 38.26 38.38 37.83 38.07 0.0M
2023-04-05 38.97 39.00 38.32 38.32 0.0M
2023-04-04 39.16 39.31 38.66 38.73 0.0M
2023-04-03 39.73 39.73 39.05 39.12 0.0M
2023-03-31 38.62 39.31 38.60 39.31 0.0M
2023-03-30 38.49 38.63 38.39 38.58 0.0M
2023-03-29 37.97 38.27 37.96 38.19 0.0M
2023-03-28 38.04 38.04 37.64 37.68 0.0M
2023-03-27 38.13 38.24 37.99 38.02 0.0M
2023-03-24 37.99 38.00 37.68 37.68 0.0M
2023-03-23 38.00 38.18 37.97 38.09 0.0M
2023-03-22 38.77 38.88 38.63 38.63 0.0M
2023-03-21 38.14 38.70 38.08 38.70 0.1M
2023-03-20 37.88 38.18 37.73 37.84 0.0M
2023-03-17 38.66 38.71 37.95 38.00 0.0M
2023-03-16 38.20 38.79 38.02 38.64 0.0M
2023-03-15 37.77 38.11 37.44 37.92 0.0M
2023-03-14 37.43 37.86 37.32 37.86 0.0M
2023-03-13 37.74 37.74 36.56 37.25 0.0M
2023-03-10 37.72 38.19 37.72 38.19 0.0M
2023-03-09 38.87 39.15 38.65 38.97 0.0M
2023-03-08 39.10 39.17 38.76 38.76 0.0M
2023-03-07 39.23 39.37 39.10 39.31 0.0M
2023-03-06 39.61 39.62 39.48 39.59 0.0M
2023-03-03 38.82 39.50 38.82 39.50 0.0M
2023-03-02 38.28 38.64 38.28 38.49 0.0M
2023-03-01 39.55 39.55 38.61 38.68 0.0M
2023-02-28 39.48 39.76 39.41 39.52 0.0M
2023-02-27 39.40 39.61 39.39 39.52 0.0M
2023-02-24 39.56 39.56 39.05 39.11 0.0M
2023-02-23 39.82 39.89 39.25 39.25 0.0M
2023-02-22 39.43 39.76 39.31 39.64 0.0M
2023-02-21 40.38 40.38 39.57 39.57 0.0M
2023-02-20 40.48 40.54 40.41 40.41 0.0M
2023-02-17 40.50 40.55 40.00 40.00 0.0M
2023-02-16 41.44 41.47 40.91 41.26 0.0M
2023-02-15 40.56 41.15 40.56 41.15 0.0M
2023-02-14 40.32 40.92 40.01 40.12 0.0M
2023-02-13 39.71 40.11 39.71 40.11 0.0M
2023-02-10 40.10 40.16 39.84 39.93 0.0M
2023-02-09 40.55 40.76 40.54 40.55 0.0M
2023-02-08 40.43 40.43 40.08 40.08 0.0M
2023-02-07 40.59 40.70 40.02 40.17 0.0M
2023-02-06 40.35 40.57 40.07 40.57 0.0M
2023-02-03 40.43 41.01 40.23 41.01 0.0M
2023-02-02 39.86 41.30 39.86 41.27 0.0M
2023-02-01 39.18 39.25 38.83 38.83 0.0M
2023-01-31 38.53 39.13 38.36 39.07 0.0M
2023-01-30 39.00 39.00 38.61 38.81 0.0M
2023-01-27 38.03 38.87 38.01 38.87 0.0M
2023-01-26 37.73 38.21 37.70 37.96 0.0M
2023-01-25 37.09 37.10 36.48 36.94 0.0M
2023-01-24 37.38 37.42 37.17 37.35 0.0M
2023-01-23 36.67 37.25 36.67 37.19 0.0M
2023-01-20 36.12 36.44 36.07 36.44 0.0M
2023-01-19 36.68 36.68 35.98 35.98 0.0M
2023-01-18 37.21 37.43 37.04 37.04 0.0M
2023-01-17 36.99 37.25 36.99 37.25 0.0M
2023-01-16 37.05 37.15 37.04 37.12 0.0M
2023-01-13 36.56 36.86 36.39 36.74 0.0M
2023-01-12 36.88 37.03 36.53 36.53 0.0M
2023-01-11 36.00 36.64 36.00 36.64 0.0M
2023-01-10 35.64 35.68 35.44 35.68 0.0M
2023-01-09 35.58 36.05 35.58 36.05 0.0M
2023-01-06 35.23 35.41 34.98 35.41 0.0M
2023-01-05 35.32 35.50 35.18 35.18 0.0M
2023-01-04 35.01 35.44 34.87 35.44 0.0M
2023-01-03 35.20 35.56 34.82 34.82 0.0M
2023-01-02 35.13 35.60 35.13 35.55 0.0M