Advertisement
Advertisement
U.S. Markets open in 4 hrs 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

SSgA SPDR ETFs Europe I Public Limited Company - SPDR S&P US Dividend Aristocrats UCITS ETF (SPYD.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
61.14-0.48 (-0.78%)
As of 10:44AM CET. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202260.8161.1460.4361.1461.144,182
Jan 26, 2022------
Jan 25, 2022------
Jan 24, 2022------
Jan 21, 202261.7761.9061.2461.7961.7927,649
Jan 20, 202262.5462.9562.3062.9562.9517,955
Jan 19, 202262.7763.2262.6662.9662.9624,819
Jan 18, 202263.3463.6062.6663.0263.0227,822
Jan 17, 202263.2263.5363.2163.4763.4715,526
Jan 14, 202263.1163.3062.6062.7562.7531,057
Jan 13, 202262.7063.3162.5563.2763.2730,582
Jan 12, 202263.5463.5762.8763.0163.0132,480
Jan 11, 202263.4163.6862.8062.9262.9216,003
Jan 10, 202263.8964.0063.2663.2663.2668,935
Jan 07, 202263.8663.9263.5063.6263.6246,288
Jan 06, 202263.8364.1763.6363.8363.8343,801
Jan 05, 202264.0364.4763.8664.4164.4117,019
Jan 04, 202263.2364.1563.2364.1564.1514,915
Jan 03, 202263.2063.3162.7662.7662.7625,958
Dec 30, 202162.9663.2062.9663.0663.062,552
Dec 29, 202162.9263.1262.7762.8562.8515,863
Dec 28, 202162.7063.0362.3562.8262.8210,481
Dec 27, 202161.9462.1361.7662.0962.0914,263
Dec 23, 202161.5262.0461.5261.9661.968,295
Dec 22, 202161.3561.4161.0361.3261.327,818
Dec 21, 202160.8461.5460.7061.2161.2138,427
Dec 20, 202160.5160.8960.0460.0460.0416,153
Dec 17, 202162.6062.8061.8662.3462.3420,402
Dec 16, 202162.3862.9062.2962.9062.9029,421
Dec 15, 202161.9562.1261.8061.8961.8914,871
Dec 14, 202162.3962.3961.7262.1662.1612,091
Dec 13, 202162.0962.4061.5761.8261.8220,113
Dec 10, 202161.6562.0561.5061.7361.7311,790
Dec 09, 202161.5761.6461.3061.5761.5728,976
Dec 08, 202161.7762.0261.2661.3061.3018,417
Dec 07, 202161.6662.4161.6662.1562.1518,381
Dec 06, 202160.6261.6460.3161.4661.4615,343
Dec 03, 202160.1660.3159.7260.1360.1323,200
Dec 02, 202158.9459.8758.6059.6759.6738,635
Dec 01, 202159.1760.3159.1760.2160.2134,245
Nov 30, 202159.8660.0959.3459.8759.8727,465
Nov 29, 202160.8761.3060.6260.8460.8422,532
Nov 26, 202160.7060.9160.0660.3160.3118,092
Nov 25, 202162.6862.6862.4562.5062.5024,460
Nov 24, 202162.4662.6462.3262.5062.5036,704
Nov 23, 202161.9962.4861.6662.3062.3037,489
Nov 22, 202161.6462.4661.5262.4462.449,435
Nov 19, 202161.3961.6161.0361.3661.3615,260
Nov 18, 202161.6361.9461.1161.2861.2815,567
Nov 17, 202162.2462.2461.6361.6461.648,128
Nov 16, 202161.8262.1761.6962.0362.0319,926
Nov 15, 202161.2461.6061.1861.4661.4620,486
Nov 12, 202161.0261.2560.9961.2361.239,847
Nov 11, 202160.9661.0060.7160.8860.8819,555
Nov 10, 202160.1860.6460.0560.6460.6479,220
Nov 09, 202160.0660.1959.8960.1160.1114,287
Nov 08, 202160.6060.6160.0660.1460.1422,804
Nov 05, 202159.9160.8559.8660.3660.3622,936
Nov 04, 202160.2360.3260.0360.0460.046,289
Nov 03, 202159.7060.0059.5559.8459.8416,001
Nov 02, 202159.4659.6959.4059.6959.699,748
Nov 01, 202159.1159.4459.0059.3959.3918,987
Oct 29, 202158.4959.2658.4759.2459.2418,797
Oct 28, 202158.3758.5358.1258.3858.3814,167
Oct 27, 202159.1059.1058.5458.6658.6615,742
Oct 26, 202159.3459.3458.9959.2959.2918,321
Oct 25, 202158.7559.0958.5359.0959.0927,016
Oct 22, 202158.6258.9158.6258.7558.7529,275
Oct 21, 202158.5158.6758.3858.3858.3813,978
Oct 20, 202158.1258.6458.0458.6358.6339,332
Oct 19, 202157.8758.0757.7157.9257.9211,468
Oct 18, 202158.3458.3457.7458.1958.1919,883
Oct 15, 202158.4058.7258.3458.4958.499,208
Oct 14, 202157.4958.0357.3458.0358.0315,223
Oct 13, 202157.3757.4456.8857.1357.1363,974
Oct 12, 202157.0557.6857.0557.6757.6716,133
Oct 11, 202157.5757.9557.4557.8757.8714,369
Oct 08, 202157.9758.0157.6057.7857.7822,030
Oct 07, 202157.5058.0757.3858.0258.0216,468
Oct 06, 202156.8356.9656.4756.5356.5328,859
Oct 05, 202156.8357.3456.7457.1957.1915,063
Oct 04, 202156.6557.0056.3256.3856.3824,571
Oct 01, 202155.7056.4355.7056.3156.3124,915
Sep 30, 202157.4557.5156.7856.7856.7827,237
Sep 29, 202156.4757.0656.3157.0657.069,315
Sep 28, 202156.8756.8856.3056.3656.3624,032
Sep 27, 202156.5056.9956.4056.9656.9673,605
Sep 24, 202156.1256.4955.9656.3456.345,313
Sep 23, 202155.9356.3555.8556.3556.3516,428
Sep 22, 202155.6355.8555.4755.8455.8444,904
Sep 21, 202155.8156.0655.2955.5255.5225,506
Sep 20, 202155.5955.7255.1955.4255.4241,976
Sep 17, 202156.9756.9756.4956.6156.6114,453
Sep 16, 202156.9857.2356.5556.7556.7513,718
Sep 15, 202156.6256.7756.2156.7656.7641,786
Sep 14, 202157.0057.1356.5456.5456.5417,924
Sep 13, 202157.2157.3857.0657.0657.0634,140
Sep 10, 202157.3357.4156.8256.9056.9027,843
Sep 09, 202157.2857.7657.2057.5257.527,169
Sep 08, 202157.3257.6657.0657.5357.538,912
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement