SPDR S&P US Materials Select Sector UCITS ETF Acc

ZPDM
🏛️ germany →
37.97
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 37.53 37.63 37.47 37.54 0.0M
2023-12-28 37.56 37.56 37.35 37.48 0.0M
2023-12-27 37.62 37.67 37.39 37.40 0.0M
2023-12-22 37.34 37.60 37.27 37.56 0.0M
2023-12-21 37.40 37.45 37.22 37.37 0.0M
2023-12-20 37.70 37.81 37.54 37.60 0.0M
2023-12-19 37.50 37.64 37.46 37.64 0.0M
2023-12-18 37.53 37.69 37.53 37.54 0.0M
2023-12-15 37.43 37.65 37.43 37.61 0.0M
2023-12-14 37.19 37.46 36.80 37.29 0.0M
2023-12-13 36.59 36.69 36.56 36.69 0.0M
2023-12-12 36.78 36.98 36.76 36.85 0.0M
2023-12-11 36.54 36.74 36.45 36.74 0.0M
2023-12-08 36.33 36.68 36.33 36.57 0.0M
2023-12-07 36.14 36.25 36.14 36.25 0.0M
2023-12-06 36.22 36.36 36.22 36.25 0.0M
2023-12-05 36.41 36.45 36.10 36.29 0.0M
2023-12-04 36.72 36.79 36.56 36.56 0.0M
2023-12-01 36.32 36.78 36.32 36.78 0.0M
2023-11-30 35.80 36.14 35.80 36.14 0.0M
2023-11-29 35.52 35.76 35.52 35.72 0.0M
2023-11-28 35.53 35.60 35.37 35.60 0.0M
2023-11-27 35.49 35.50 35.40 35.49 0.0M
2023-11-24 35.68 35.69 35.60 35.67 0.0M
2023-11-23 35.61 35.63 35.56 35.63 0.0M
2023-11-22 35.55 35.67 35.48 35.65 0.0M
2023-11-21 35.20 35.55 35.20 35.55 0.0M
2023-11-20 35.28 35.31 35.12 35.29 0.0M
2023-11-17 35.59 35.59 35.36 35.36 0.0M
2023-11-16 35.39 35.39 35.32 35.34 0.0M
2023-11-15 35.24 35.65 35.24 35.42 0.0M
2023-11-14 34.68 35.31 34.62 35.31 0.0M
2023-11-13 34.63 34.71 34.59 34.68 0.0M
2023-11-10 34.53 34.57 34.43 34.57 0.0M
2023-11-09 34.62 34.76 34.59 34.59 0.0M
2023-11-08 34.55 34.64 34.47 34.47 0.0M
2023-11-07 35.14 35.19 34.67 34.67 0.0M
2023-11-06 35.26 35.27 35.03 35.03 0.0M
2023-11-03 35.13 35.32 35.05 35.25 0.0M
2023-11-02 34.52 34.97 34.47 34.94 0.0M
2023-11-01 34.50 34.63 34.40 34.40 0.0M
2023-10-31 34.14 34.58 34.14 34.58 0.0M
2023-10-30 34.33 34.33 34.11 34.20 0.0M
2023-10-27 34.20 34.33 34.11 34.18 0.1M
2023-10-26 33.84 34.41 33.76 34.41 0.0M
2023-10-25 34.06 34.12 34.06 34.08 0.0M
2023-10-24 33.62 34.23 33.62 34.15 0.0M
2023-10-23 34.21 34.21 33.78 33.90 0.0M
2023-10-20 34.60 34.60 34.29 34.29 0.0M
2023-10-19 35.10 35.14 34.98 34.98 0.0M
2023-10-18 35.85 35.92 35.35 35.35 0.0M
2023-10-17 35.58 35.92 35.40 35.92 0.0M
2023-10-16 35.55 35.88 35.55 35.78 0.0M
2023-10-13 35.59 35.64 35.48 35.55 0.0M
2023-10-12 35.93 36.04 35.66 35.66 0.0M
2023-10-11 35.76 35.89 35.64 35.64 0.0M
2023-10-10 35.51 35.95 35.51 35.92 0.0M
2023-10-09 35.24 35.38 35.17 35.38 0.0M
2023-10-06 35.14 35.32 35.13 35.23 0.0M
2023-10-05 35.67 35.73 35.14 35.14 0.0M
2023-10-04 35.25 35.50 35.25 35.46 0.0M
2023-10-03 35.52 35.58 35.25 35.48 0.0M
2023-10-02 35.85 35.91 35.47 35.52 0.0M
2023-09-29 35.87 35.99 35.74 35.92 0.0M
2023-09-28 35.65 35.82 35.56 35.82 0.0M
2023-09-27 35.53 35.67 35.53 35.67 0.0M
2023-09-26 35.71 35.71 35.51 35.51 0.0M
2023-09-25 35.42 35.70 35.34 35.70 0.0M
2023-09-22 35.41 35.63 35.41 35.48 0.0M
2023-09-21 36.10 36.10 35.58 35.62 0.0M
2023-09-20 36.41 36.45 36.36 36.45 0.0M
2023-09-19 36.43 36.44 36.22 36.25 0.0M
2023-09-18 36.69 36.69 36.48 36.48 0.0M
2023-09-15 37.12 37.12 36.88 36.88 0.0M
2023-09-14 36.39 36.85 36.39 36.85 0.0M
2023-09-13 36.48 36.50 36.35 36.35 0.0M
2023-09-12 36.54 36.65 36.40 36.55 0.0M
2023-09-11 36.58 36.83 36.52 36.52 0.0M
2023-09-08 36.48 36.60 36.31 36.60 0.0M
2023-09-07 36.61 36.68 36.32 36.43 0.0M
2023-09-06 36.64 36.69 36.50 36.50 0.0M
2023-09-05 37.03 37.28 36.86 36.93 0.0M
2023-09-04 37.13 37.13 37.00 37.00 0.0M
2023-09-01 36.59 37.17 36.59 37.12 0.0M
2023-08-31 36.40 36.63 36.40 36.60 0.0M
2023-08-30 36.37 36.37 36.17 36.24 0.0M
2023-08-29 36.10 36.17 35.99 36.17 0.0M
2023-08-28 35.77 36.15 35.76 36.09 0.0M
2023-08-25 35.79 35.83 35.66 35.81 0.0M
2023-08-24 35.67 35.70 35.56 35.70 0.0M
2023-08-23 35.70 35.90 35.62 35.62 0.0M
2023-08-22 35.42 35.78 35.42 35.66 0.0M
2023-08-21 35.52 35.60 35.40 35.40 0.0M
2023-08-18 35.57 35.59 35.47 35.57 0.0M
2023-08-17 35.72 35.93 35.72 35.93 0.0M
2023-08-16 35.74 35.84 35.69 35.84 0.0M
2023-08-15 36.28 36.28 35.79 35.84 0.0M
2023-08-14 36.07 36.19 36.07 36.19 0.0M
2023-08-11 36.13 36.17 36.07 36.16 0.0M
2023-08-10 36.20 36.26 36.07 36.18 0.0M
2023-08-09 36.40 36.46 36.24 36.31 0.0M
2023-08-08 36.33 36.42 36.02 36.18 0.0M
2023-08-07 36.55 36.58 36.43 36.58 0.0M
2023-08-04 36.64 36.71 36.46 36.64 0.0M
2023-08-03 36.91 36.91 36.65 36.79 0.0M
2023-08-02 36.93 37.00 36.85 37.00 0.0M
2023-08-01 37.31 37.31 37.22 37.28 0.0M
2023-07-31 37.01 37.12 36.97 37.03 0.0M
2023-07-28 37.00 37.11 36.92 36.98 0.0M
2023-07-27 36.79 37.33 36.62 37.16 0.0M
2023-07-26 37.15 37.15 36.58 36.63 0.0M
2023-07-25 36.30 37.13 36.29 37.05 0.0M
2023-07-24 35.95 36.24 35.95 36.19 0.0M
2023-07-21 36.01 36.04 35.77 36.00 0.0M
2023-07-20 35.63 35.94 35.63 35.93 0.0M
2023-07-19 35.81 35.83 35.63 35.67 0.0M
2023-07-18 35.38 35.85 35.38 35.84 0.0M
2023-07-17 35.37 35.47 35.22 35.47 0.0M
2023-07-14 35.66 35.66 35.32 35.36 0.0M
2023-07-13 35.72 35.75 35.54 35.67 0.0M
2023-07-12 35.60 35.76 35.60 35.73 0.0M
2023-07-11 35.33 35.53 35.26 35.43 0.0M
2023-07-10 35.36 35.49 35.25 35.25 0.0M
2023-07-07 35.34 35.62 35.25 35.62 0.0M
2023-07-06 35.58 35.58 35.00 35.00 0.0M
2023-07-05 36.47 36.47 35.79 35.85 0.0M
2023-07-04 36.61 36.61 36.50 36.53 0.0M
2023-07-03 36.40 36.57 36.35 36.57 0.0M
2023-06-30 36.13 36.31 36.10 36.19 0.0M
2023-06-29 35.56 35.89 35.55 35.87 0.0M
2023-06-28 35.65 35.65 35.35 35.53 0.0M
2023-06-27 35.34 35.48 35.12 35.43 0.0M
2023-06-26 34.97 35.16 34.96 35.15 0.0M
2023-06-23 34.99 35.15 34.83 34.98 0.0M
2023-06-22 35.00 35.00 34.73 34.95 0.0M
2023-06-21 35.10 35.25 35.08 35.23 0.0M
2023-06-20 35.46 35.46 35.06 35.06 0.0M
2023-06-19 35.55 35.55 35.37 35.43 0.0M
2023-06-16 35.50 35.53 35.37 35.39 0.0M
2023-06-15 35.59 35.61 35.24 35.45 0.0M
2023-06-14 35.92 35.99 35.76 35.77 0.0M
2023-06-13 35.11 35.74 34.94 35.74 0.0M
2023-06-12 35.16 35.16 34.94 35.02 0.0M
2023-06-09 35.10 35.10 34.87 34.92 0.0M
2023-06-08 35.68 35.68 35.02 35.02 0.0M
2023-06-07 35.24 35.49 35.19 35.49 0.0M
2023-06-06 34.86 35.24 34.86 35.15 0.1M
2023-06-05 34.87 35.05 34.76 34.98 0.0M
2023-06-02 33.64 34.80 33.64 34.80 0.1M
2023-06-01 33.71 33.71 33.39 33.61 0.0M
2023-05-31 33.60 33.77 33.44 33.51 0.0M
2023-05-30 34.02 34.02 33.50 33.57 0.0M
2023-05-29 33.96 33.98 33.89 33.94 0.0M
2023-05-26 33.71 33.98 33.70 33.80 0.1M
2023-05-25 33.68 33.87 33.55 33.55 0.0M
2023-05-24 33.99 33.99 33.64 33.81 0.0M
2023-05-23 34.46 34.46 34.25 34.25 0.0M
2023-05-22 34.64 34.78 34.50 34.60 0.0M
2023-05-19 34.67 34.84 34.53 34.53 0.0M
2023-05-18 34.30 34.57 34.18 34.57 0.0M
2023-05-17 34.03 34.25 34.03 34.18 0.0M
2023-05-16 34.39 34.42 34.06 34.08 0.0M
2023-05-15 34.32 34.47 34.30 34.31 0.0M
2023-05-12 34.05 34.23 34.05 34.20 0.0M
2023-05-11 34.44 34.44 34.02 34.04 0.0M
2023-05-10 34.23 34.39 34.01 34.04 0.0M
2023-05-09 34.36 34.36 34.12 34.23 0.0M
2023-05-08 34.33 34.54 34.33 34.43 0.0M
2023-05-05 33.93 34.33 33.93 34.33 0.0M
2023-05-04 34.04 34.10 33.78 33.90 0.0M
2023-05-03 34.50 34.53 34.39 34.40 0.0M
2023-05-02 34.83 34.87 34.11 34.11 0.0M
2023-04-28 34.38 34.70 34.30 34.70 0.0M
2023-04-27 33.95 34.20 33.95 33.97 0.1M
2023-04-26 34.53 34.53 34.06 34.06 0.0M
2023-04-25 34.88 34.88 34.66 34.66 0.0M
2023-04-24 34.86 35.01 34.86 34.98 0.0M
2023-04-21 35.39 35.39 34.90 34.90 0.0M
2023-04-20 35.30 35.43 35.12 35.36 0.0M
2023-04-19 35.43 35.43 35.30 35.30 0.0M
2023-04-18 35.47 35.48 35.37 35.45 0.0M
2023-04-17 35.17 35.33 35.17 35.32 0.0M
2023-04-14 35.13 35.21 35.08 35.13 0.0M
2023-04-13 35.10 35.10 34.84 34.88 0.0M
2023-04-12 35.16 35.28 35.11 35.11 0.0M
2023-04-11 34.96 35.30 34.96 35.30 0.0M
2023-04-06 34.81 34.89 34.53 34.53 0.0M
2023-04-05 34.81 34.81 34.65 34.66 0.0M
2023-04-04 35.47 35.54 34.79 34.79 0.0M
2023-04-03 35.45 35.53 35.34 35.34 0.0M
2023-03-31 34.71 35.15 34.69 35.15 0.0M
2023-03-30 34.73 34.79 34.61 34.68 0.0M
2023-03-29 34.46 34.61 34.46 34.54 0.0M
2023-03-28 34.25 34.25 33.96 34.16 0.0M
2023-03-27 34.25 34.25 34.01 34.11 0.0M
2023-03-24 33.64 33.89 33.34 33.89 0.0M
2023-03-23 33.61 33.89 33.47 33.79 0.0M
2023-03-22 34.23 34.36 34.13 34.13 0.0M
2023-03-21 34.17 34.36 34.15 34.23 0.0M
2023-03-20 33.47 34.02 33.46 33.92 0.0M
2023-03-17 34.16 34.39 33.74 33.74 0.0M
2023-03-16 34.01 34.06 33.56 33.98 0.0M
2023-03-15 34.59 34.63 33.74 33.74 0.0M
2023-03-14 34.32 34.83 34.32 34.83 0.0M
2023-03-13 35.11 35.11 34.10 34.27 0.0M
2023-03-10 35.53 35.74 35.20 35.54 0.0M
2023-03-09 36.83 36.88 36.44 36.44 0.0M
2023-03-08 36.75 36.82 36.60 36.76 0.0M
2023-03-07 36.98 36.98 36.66 36.69 0.0M
2023-03-06 37.70 37.74 37.16 37.16 0.0M
2023-03-03 37.28 37.65 37.25 37.64 0.0M
2023-03-02 36.54 37.02 36.47 37.02 0.0M
2023-03-01 36.63 36.83 36.43 36.83 0.0M
2023-02-28 36.36 36.75 36.36 36.67 0.0M
2023-02-27 36.55 36.79 36.55 36.60 0.0M
2023-02-24 36.19 36.19 35.61 36.04 0.0M
2023-02-23 36.13 36.14 35.88 35.88 0.0M
2023-02-22 35.72 35.93 35.72 35.93 0.0M
2023-02-21 36.01 36.09 35.84 35.85 0.0M
2023-02-20 36.06 36.08 36.03 36.03 0.0M
2023-02-17 36.40 36.40 36.03 36.03 0.0M
2023-02-16 36.90 36.90 36.35 36.74 0.0M
2023-02-15 36.39 36.70 36.39 36.67 0.0M
2023-02-14 36.46 36.46 36.24 36.24 0.0M
2023-02-13 36.35 36.52 36.35 36.42 0.0M
2023-02-10 36.05 36.29 36.05 36.29 0.0M
2023-02-09 36.83 36.89 36.47 36.47 0.0M
2023-02-08 36.84 37.01 36.71 36.81 0.0M
2023-02-07 36.60 36.71 36.47 36.71 0.0M
2023-02-06 36.59 36.59 36.36 36.54 0.0M
2023-02-03 37.02 37.06 36.77 36.94 0.0M
2023-02-02 36.72 36.88 36.68 36.88 0.0M
2023-02-01 36.82 36.84 36.49 36.56 0.0M
2023-01-31 36.37 36.65 36.15 36.65 0.0M
2023-01-30 36.26 36.47 36.01 36.47 0.0M
2023-01-27 36.35 36.46 36.32 36.43 0.0M
2023-01-26 36.28 36.28 35.52 36.19 0.1M
2023-01-25 36.15 36.15 35.94 35.97 0.0M
2023-01-24 36.26 36.35 36.05 36.05 0.0M
2023-01-23 36.01 36.26 36.01 36.26 0.0M
2023-01-20 35.64 35.98 35.49 35.98 0.0M
2023-01-19 35.85 35.89 35.43 35.43 0.0M
2023-01-18 36.41 36.53 36.32 36.41 0.0M
2023-01-17 36.66 36.75 36.50 36.53 0.0M
2023-01-16 36.69 36.74 36.64 36.65 0.0M
2023-01-13 36.43 36.55 36.43 36.47 0.0M
2023-01-12 36.59 36.61 36.31 36.32 0.0M
2023-01-11 36.09 36.45 36.09 36.33 0.0M
2023-01-10 35.71 35.79 35.66 35.74 0.0M
2023-01-09 35.72 36.13 35.72 36.10 0.0M
2023-01-06 35.07 35.85 35.07 35.80 0.0M
2023-01-05 35.18 35.20 34.94 34.94 0.0M
2023-01-04 34.89 35.26 34.85 35.26 0.0M
2023-01-03 34.80 35.21 34.72 34.72 0.0M
2023-01-02 34.84 35.06 34.84 34.98 0.0M