SPYD.DE - SPDR S&P US Dividend Aristocrats UCITS ETF Dis

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201951.8351.9451.6851.8151.8122,885
Sep 12, 201952.1452.5751.6851.8651.8627,119
Sep 11, 201951.2251.7251.2251.7251.7216,294
Sep 10, 201950.8050.9050.6750.8350.8319,331
Sep 09, 2019------
Sep 06, 201950.4650.6250.3950.5550.559,435
Sep 05, 2019------
Sep 04, 2019------
Sep 03, 2019------
Sep 02, 2019------
Aug 30, 201949.6549.9549.6349.9449.9417,884
Aug 29, 201948.8149.4748.6949.4449.4418,237
Aug 28, 201948.5448.7648.2448.7648.7626,847
Aug 27, 201948.6048.8548.4948.6548.6512,142
Aug 26, 201948.3648.9448.2648.5448.5431,281
Aug 23, 201949.8349.8348.5848.5848.5836,720
Aug 22, 2019------
Aug 21, 201949.0649.5449.0149.4349.4342,723
Aug 20, 201949.6349.6349.2449.3249.328,831
Aug 19, 2019------
Aug 16, 2019------
Aug 15, 2019------
Aug 14, 2019------
Aug 13, 201948.4849.5648.2249.0649.0616,159
Aug 12, 2019------
Aug 09, 201949.4249.4248.8948.8948.8916,553
Aug 08, 201948.7049.2148.5849.2149.2141,835
Aug 07, 2019------
Aug 06, 2019------
Aug 05, 2019------
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 2019------
Jul 30, 2019------
Jul 29, 2019------
Jul 26, 2019------
Jul 25, 201950.9451.1350.4550.6750.6717,538
Jul 24, 2019------
Jul 23, 201949.9750.1649.8050.0850.088,787
Jul 22, 201949.7849.9149.6249.6349.633,220
Jul 19, 201949.9150.1949.8750.0950.095,557
Jul 18, 201950.0050.0049.6349.7249.7223,557
Jul 17, 201950.4350.4349.9750.0450.0413,728
Jul 16, 2019------
Jul 15, 201950.1550.2450.0150.0350.0314,527
Jul 12, 2019------
Jul 11, 201949.8549.8749.6549.7049.7089,765
Jul 10, 201949.9449.9849.7649.8449.8421,680
Jul 09, 2019------
Jul 08, 2019------
Jul 05, 2019------
Jul 04, 2019------
Jul 03, 201949.7650.0949.7650.0850.0831,081
Jul 02, 2019------
Jul 01, 2019------
Jun 28, 2019------
Jun 27, 2019------
Jun 26, 201948.7248.9448.4248.4248.4231,728
Jun 25, 201948.9849.0448.7248.8348.8313,005
Jun 24, 201949.3849.3849.0149.1349.1312,233
Jun 21, 201949.9149.9149.5449.7849.7810,905
Jun 20, 2019------
Jun 19, 201949.8349.9049.6349.6749.6728,309
Jun 18, 201949.4050.1549.2449.9449.94131,193
Jun 17, 2019------
Jun 14, 201949.5149.6349.4049.6049.6019,745
Jun 13, 2019------
Jun 12, 2019------
Jun 11, 2019------
Jun 07, 201948.8149.0748.7048.8748.8727,948
Jun 06, 201948.7549.0148.5848.6248.6221,416
Jun 05, 2019------
Jun 04, 2019------
Jun 03, 2019------
May 31, 201947.6347.6547.3347.6547.6512,790
May 30, 2019------
May 29, 2019------
May 28, 2019------
May 27, 201948.8348.9048.6948.7648.766,734
May 24, 201948.7148.8648.4448.5648.5621,822
May 23, 2019------
May 22, 2019------
May 21, 201949.0849.3749.0049.2949.296,285
May 20, 2019------
May 17, 201949.1149.3648.9349.2449.2416,317
May 16, 2019------
May 15, 2019------
May 14, 2019------
May 13, 2019------
May 10, 201949.0049.0048.3448.3848.3816,250
May 09, 201949.0349.0648.3948.5348.5311,047
May 08, 201949.3849.4449.0649.2649.2625,280
May 07, 201949.9849.9949.4949.5449.545,869
May 06, 201949.6050.0149.5050.0150.0124,272
May 03, 2019------
May 02, 2019------
Apr 30, 2019------
Apr 29, 2019------
Apr 26, 2019------
Apr 25, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...