SPDR S&P U.S. Dividend Aristocrats Screened UCITS ETF

ZPD6
🏛️ germany →
18.30
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
2023-12-29 18.48 18.49 18.43 18.46 0.0M
2023-12-28 18.39 18.41 18.32 18.39 0.0M
2023-12-27 18.47 18.47 18.35 18.35 0.0M
2023-12-22 18.34 18.50 18.32 18.46 0.0M
2023-12-21 18.36 18.36 18.29 18.32 0.0M
2023-12-20 18.50 18.51 18.49 18.49 0.0M
2023-12-19 18.47 18.47 18.44 18.44 0.0M
2023-12-18 18.47 18.51 18.43 18.46 0.0M
2023-12-15 18.64 18.70 18.61 18.62 0.0M
2023-12-14 18.64 18.65 18.56 18.61 0.0M
2023-12-13 18.35 18.40 18.35 18.40 0.0M
2023-12-12 18.34 18.34 18.31 18.32 0.0M
2023-12-11 18.27 18.35 18.25 18.35 0.0M
2023-12-08 18.22 18.31 18.22 18.25 0.0M
2023-12-07 18.12 18.19 18.11 18.19 0.0M
2023-12-06 18.07 18.12 18.07 18.12 0.0M
2023-12-05 18.13 18.14 18.11 18.11 0.0M
2023-12-04 17.99 18.14 17.99 18.10 0.0M
2023-12-01 17.71 17.90 17.71 17.89 0.0M
2023-11-30 17.48 17.63 17.48 17.63 0.0M
2023-11-29 17.45 17.49 17.45 17.49 0.0M
2023-11-28 17.50 17.50 17.47 17.47 0.0M
2023-11-27 17.54 17.54 17.53 17.53 0.0M
2023-11-24 17.58 17.60 17.56 17.56 0.0M
2023-11-23 17.57 17.59 17.52 17.59 0.0M
2023-11-22 17.53 17.66 17.50 17.62 0.0M
2023-11-21 17.42 17.46 17.38 17.46 0.0M
2023-11-20 17.49 17.49 17.44 17.44 0.0M
2023-11-17 17.61 17.62 17.52 17.52 0.0M
2023-11-16 17.63 17.63 17.53 17.53 0.0M
2023-11-15 17.49 17.64 17.49 17.60 0.0M
2023-11-14 17.26 17.52 17.23 17.52 0.0M
2023-11-13 17.28 17.31 17.27 17.29 0.0M
2023-11-10 17.32 17.32 17.24 17.25 0.0M
2023-11-09 17.34 17.41 17.28 17.28 0.0M
2023-11-08 17.40 17.46 17.33 17.33 0.0M
2023-11-07 17.44 17.49 17.41 17.44 0.0M
2023-11-06 17.52 17.52 17.40 17.40 0.0M
2023-11-03 17.51 17.60 17.46 17.59 0.0M
2023-11-02 17.21 17.41 17.21 17.41 0.0M
2023-11-01 17.19 17.25 17.19 17.22 0.0M
2023-10-31 16.99 17.17 16.99 17.17 0.0M
2023-10-30 17.13 17.13 16.91 16.99 0.0M
2023-10-27 17.18 17.18 17.03 17.03 0.0M
2023-10-26 17.10 17.28 17.08 17.28 0.0M
2023-10-25 17.11 17.15 17.11 17.11 0.0M
2023-10-24 16.95 17.13 16.95 17.13 0.0M
2023-10-23 17.22 17.22 17.06 17.12 0.0M
2023-10-20 17.30 17.30 17.25 17.26 0.0M
2023-10-19 17.55 17.55 17.44 17.46 0.0M
2023-10-18 17.73 17.74 17.66 17.66 0.0M
2023-10-17 17.69 17.78 17.60 17.78 0.0M
2023-10-16 17.66 17.74 17.66 17.73 0.0M
2023-10-13 17.64 17.68 17.64 17.64 0.0M
2023-10-12 17.74 17.80 17.65 17.66 0.0M
2023-10-11 17.70 17.75 17.63 17.63 0.0M
2023-10-10 17.67 17.82 17.66 17.80 0.0M
2023-10-09 17.47 17.58 17.47 17.57 0.0M
2023-10-06 17.52 17.56 17.40 17.43 0.0M
2023-10-05 17.68 17.68 17.53 17.53 0.0M
2023-10-04 17.62 17.65 17.51 17.56 0.0M
2023-10-03 17.83 17.84 17.66 17.68 0.0M
2023-10-02 17.93 17.94 17.82 17.82 0.0M
2023-09-29 17.94 17.97 17.94 17.97 0.0M
2023-09-28 17.98 17.98 17.92 17.96 0.0M
2023-09-27 17.96 17.99 17.96 17.97 0.0M
2023-09-26 18.08 18.08 17.97 17.97 0.0M
2023-09-25 18.02 18.11 17.99 18.10 0.0M
2023-09-22 18.05 18.07 18.04 18.06 0.0M
2023-09-21 18.30 18.30 18.16 18.16 0.0M
2023-09-20 18.30 18.40 18.30 18.37 0.0M
2023-09-19 18.32 18.32 18.27 18.27 0.0M
2023-09-18 18.42 18.42 18.34 18.34 0.0M
2023-09-15 18.66 18.68 18.53 18.53 0.0M
2023-09-14 18.30 18.53 18.30 18.53 0.0M
2023-09-13 18.33 18.33 18.29 18.30 0.0M
2023-09-12 18.36 18.38 18.34 18.36 0.0M
2023-09-11 18.35 18.37 18.32 18.32 0.0M
2023-09-08 18.37 18.37 18.35 18.37 0.0M
2023-09-07 18.40 18.45 18.36 18.40 0.0M
2023-09-06 18.43 18.43 18.37 18.40 0.0M
2023-09-05 18.61 18.72 18.57 18.57 0.0M
2023-09-04 18.64 18.64 18.56 18.59 0.0M
2023-09-01 18.54 18.66 18.54 18.64 0.0M
2023-08-31 18.52 18.61 18.52 18.61 0.0M
2023-08-30 18.52 18.52 18.40 18.46 0.0M
2023-08-29 18.49 18.49 18.44 18.46 0.0M
2023-08-28 18.37 18.46 18.37 18.46 0.0M
2023-08-25 18.33 18.39 18.28 18.39 0.0M
2023-08-24 18.29 18.33 18.25 18.33 0.0M
2023-08-23 18.21 18.28 18.21 18.21 0.0M
2023-08-22 18.09 18.21 18.09 18.19 0.0M
2023-08-21 18.26 18.26 18.10 18.10 0.0M
2023-08-18 18.28 18.31 18.20 18.29 0.0M
2023-08-17 18.40 18.42 18.38 18.38 0.0M
2023-08-16 18.40 18.48 18.40 18.47 0.0M
2023-08-15 18.63 18.63 18.47 18.49 0.0M
2023-08-14 18.66 18.68 18.62 18.62 0.0M
2023-08-11 18.54 18.60 18.53 18.60 0.0M
2023-08-10 18.63 18.64 18.60 18.63 0.0M
2023-08-09 18.66 18.70 18.64 18.64 0.0M
2023-08-08 18.71 18.72 18.53 18.53 0.0M
2023-08-07 18.70 18.79 18.66 18.79 0.0M
2023-08-04 18.84 18.84 18.73 18.73 0.0M
2023-08-03 19.00 19.00 18.83 18.83 0.0M
2023-08-02 18.88 19.01 18.88 19.01 0.0M
2023-08-01 18.97 18.99 18.90 18.94 0.0M
2023-07-31 18.91 18.94 18.89 18.89 0.0M
2023-07-28 18.88 18.92 18.83 18.92 0.0M
2023-07-27 18.81 18.92 18.74 18.92 0.0M
2023-07-26 18.83 18.84 18.77 18.79 0.0M
2023-07-25 18.77 18.83 18.77 18.82 0.0M
2023-07-24 18.61 18.77 18.61 18.76 0.0M
2023-07-21 18.59 18.67 18.59 18.67 0.0M
2023-07-20 18.36 18.50 18.36 18.49 0.0M
2023-07-19 18.23 18.30 18.20 18.28 0.0M
2023-07-18 18.02 18.25 18.02 18.25 0.0M
2023-07-17 18.02 18.10 18.00 18.10 0.0M
2023-07-14 18.14 18.15 17.99 18.01 0.0M
2023-07-13 18.26 18.26 18.18 18.18 0.0M
2023-07-12 18.36 18.39 18.33 18.33 0.0M
2023-07-11 18.18 18.31 18.17 18.31 0.0M
2023-07-10 18.07 18.21 18.07 18.18 0.0M
2023-07-07 18.24 18.25 18.19 18.21 0.0M
2023-07-06 18.39 18.39 18.17 18.19 0.0M
2023-07-05 18.53 18.55 18.49 18.50 0.0M
2023-07-04 18.52 18.55 18.51 18.54 0.0M
2023-07-03 18.47 18.54 18.40 18.52 0.0M
2023-06-30 18.39 18.50 18.39 18.40 0.0M
2023-06-29 18.17 18.29 18.16 18.29 0.0M
2023-06-28 18.19 18.19 18.15 18.15 0.0M
2023-06-27 18.11 18.11 17.98 18.09 0.0M
2023-06-26 17.97 18.03 17.94 18.01 0.0M
2023-06-23 18.02 18.12 18.02 18.04 0.0M
2023-06-22 18.08 18.12 17.99 18.03 0.0M
2023-06-21 18.24 18.24 18.19 18.19 0.0M
2023-06-20 18.40 18.40 18.29 18.29 0.0M
2023-06-19 18.41 18.43 18.39 18.39 0.0M
2023-06-16 18.44 18.52 18.43 18.51 0.0M
2023-06-15 18.47 18.48 18.39 18.39 0.0M
2023-06-14 18.59 18.60 18.53 18.57 0.0M
2023-06-13 18.37 18.53 18.34 18.52 0.0M
2023-06-12 18.50 18.50 18.43 18.43 0.0M
2023-06-09 18.41 18.43 18.41 18.41 0.0M
2023-06-08 18.60 18.60 18.37 18.37 0.0M
2023-06-07 18.37 18.51 18.32 18.51 0.0M
2023-06-06 18.17 18.36 18.17 18.33 0.0M
2023-06-05 18.35 18.39 18.23 18.25 0.0M
2023-06-02 17.76 18.19 17.76 18.19 0.0M
2023-06-01 17.78 17.78 17.68 17.72 0.0M
2023-05-31 17.84 17.87 17.72 17.75 0.0M
2023-05-30 17.98 17.98 17.80 17.80 0.0M
2023-05-29 17.93 17.98 17.93 17.98 0.0M
2023-05-26 17.84 17.90 17.82 17.86 0.0M
2023-05-25 17.86 17.89 17.75 17.75 0.0M
2023-05-24 18.05 18.05 17.93 17.93 0.0M
2023-05-23 18.13 18.21 18.13 18.21 0.0M
2023-05-22 18.17 18.19 18.16 18.16 0.0M
2023-05-19 18.32 18.34 18.15 18.15 0.0M
2023-05-18 18.20 18.30 18.20 18.30 0.0M
2023-05-17 17.98 18.10 17.98 18.07 0.0M
2023-05-16 18.13 18.13 18.01 18.03 0.0M
2023-05-15 18.23 18.25 18.14 18.14 0.0M
2023-05-12 18.08 18.17 18.08 18.12 0.0M
2023-05-11 18.18 18.18 18.01 18.01 0.0M
2023-05-10 18.09 18.09 18.04 18.04 0.0M
2023-05-09 18.12 18.14 18.09 18.14 0.0M
2023-05-08 18.12 18.20 18.08 18.08 0.0M
2023-05-05 17.95 18.13 17.95 18.13 0.0M
2023-05-04 17.99 17.99 17.89 17.94 0.0M
2023-05-03 18.19 18.19 18.10 18.13 0.0M
2023-05-02 18.42 18.43 18.06 18.06 0.0M
2023-04-28 18.18 18.30 18.17 18.30 0.0M
2023-04-27 17.86 17.97 17.86 17.97 0.0M
2023-04-26 18.04 18.04 17.91 17.95 0.0M
2023-04-25 18.20 18.26 18.20 18.24 0.0M
2023-04-24 18.21 18.25 18.21 18.25 0.0M
2023-04-21 18.29 18.29 18.22 18.22 0.0M
2023-04-20 18.28 18.28 18.20 18.26 0.0M
2023-04-19 18.23 18.27 18.23 18.23 0.0M
2023-04-18 18.31 18.31 18.22 18.23 0.0M
2023-04-17 18.13 18.26 18.13 18.23 0.0M
2023-04-14 18.07 18.20 18.07 18.11 0.0M
2023-04-13 18.13 18.13 17.88 17.94 0.0M
2023-04-12 18.29 18.34 18.17 18.18 0.0M
2023-04-11 18.37 18.37 18.24 18.33 0.0M
2023-04-06 18.14 18.18 18.05 18.05 0.0M
2023-04-05 18.10 18.13 18.08 18.13 0.0M
2023-04-04 18.37 18.39 18.10 18.11 0.0M
2023-04-03 18.44 18.44 18.34 18.34 0.0M
2023-03-31 18.06 18.28 18.06 18.28 0.0M
2023-03-30 18.11 18.13 18.06 18.06 0.0M
2023-03-29 18.05 18.06 18.00 18.01 0.0M
2023-03-28 17.93 17.93 17.83 17.92 0.0M
2023-03-27 17.92 17.93 17.90 17.93 0.0M
2023-03-24 17.54 17.70 17.49 17.70 0.0M
2023-03-23 17.60 17.62 17.55 17.59 0.0M
2023-03-22 18.02 18.02 17.95 17.95 0.0M
2023-03-21 18.05 18.07 17.86 17.98 0.0M
2023-03-20 17.75 17.93 17.62 17.92 0.0M
2023-03-17 18.22 18.22 17.96 17.96 0.0M
2023-03-16 18.22 18.23 18.11 18.21 0.0M
2023-03-15 18.12 18.19 18.05 18.15 0.0M
2023-03-14 18.11 18.28 18.11 18.25 0.0M
2023-03-13 18.27 18.27 18.03 18.03 0.0M
2023-03-10 18.50 18.61 18.40 18.50 0.0M
2023-03-09 18.97 18.97 18.87 18.87 0.0M
2023-03-08 18.99 18.99 18.92 18.92 0.0M
2023-03-07 19.05 19.07 18.79 18.99 0.1M
2023-03-06 19.19 19.19 19.08 19.08 0.0M
2023-03-03 19.01 19.13 19.01 19.12 0.0M
2023-03-02 18.71 18.90 18.71 18.90 0.0M
2023-03-01 18.97 18.99 18.68 18.75 0.0M
2023-02-28 19.02 19.12 19.01 19.12 0.0M
2023-02-27 19.18 19.18 19.15 19.15 0.0M
2023-02-24 19.15 19.15 19.05 19.05 0.0M
2023-02-23 19.12 19.15 19.07 19.07 0.0M
2023-02-22 19.06 19.16 19.06 19.15 0.0M
2023-02-21 19.33 19.33 19.10 19.10 0.0M
2023-02-20 19.37 19.39 19.33 19.33 0.0M
2023-02-17 19.33 19.35 19.31 19.31 0.0M
2023-02-16 19.48 19.48 19.40 19.40 0.0M
2023-02-15 19.26 19.41 19.26 19.41 0.0M
2023-02-14 19.37 19.38 19.21 19.21 0.0M
2023-02-13 19.19 19.31 19.19 19.31 0.0M
2023-02-10 18.98 19.17 18.98 19.17 0.0M
2023-02-09 19.38 19.40 19.20 19.20 0.0M
2023-02-08 19.44 19.44 19.32 19.32 0.0M
2023-02-07 19.48 19.48 19.41 19.41 0.0M
2023-02-06 19.46 19.47 19.40 19.47 0.0M
2023-02-03 19.51 19.53 19.39 19.53 0.0M
2023-02-02 19.11 19.47 19.09 19.47 0.0M
2023-02-01 18.92 19.12 18.92 19.05 0.0M
2023-01-31 19.03 19.03 18.95 19.03 0.0M
2023-01-30 18.87 19.01 18.79 19.00 0.0M
2023-01-27 18.98 19.01 18.96 18.96 0.1M
2023-01-26 18.89 18.92 18.87 18.92 0.0M
2023-01-25 18.93 18.93 18.74 18.76 0.0M
2023-01-24 18.91 18.94 18.91 18.93 0.0M
2023-01-23 18.75 18.98 18.71 18.97 0.0M
2023-01-20 18.68 18.76 18.65 18.74 0.0M
2023-01-19 18.90 18.90 18.77 18.77 0.0M
2023-01-18 19.25 19.29 19.09 19.09 0.0M
2023-01-17 19.29 19.35 19.27 19.35 0.0M
2023-01-16 19.31 19.37 19.31 19.35 0.0M
2023-01-13 19.28 19.28 19.18 19.27 0.0M
2023-01-12 19.39 19.41 19.28 19.28 0.0M
2023-01-11 19.31 19.35 19.29 19.29 0.0M
2023-01-10 19.21 19.24 19.18 19.22 0.0M
2023-01-09 19.45 19.48 19.44 19.44 0.0M
2023-01-06 19.31 19.53 19.31 19.53 0.0M
2023-01-05 19.29 19.35 19.25 19.25 0.0M
2023-01-04 19.26 19.39 19.25 19.39 0.0M
2023-01-03 19.30 19.53 19.22 19.22 0.0M
2023-01-02 19.24 19.42 19.14 19.42 0.0M