Mail

ZPRA.F - SPDR S&P Pan Asia Dividend Aristocrats UCITS ETF

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	37.53	38.06	37.53	38.06	38.06	27
May 26, 2023	37.53	37.80	37.53	37.80	37.80	-
May 25, 2023	37.17	37.17	37.17	37.17	37.17	-
May 24, 2023	37.62	37.62	37.45	37.45	37.45	-
May 23, 2023	37.83	37.88	37.83	37.88	37.88	-
May 22, 2023	38.31	38.31	38.17	38.22	38.22	-
May 19, 2023	37.93	38.29	37.93	38.28	38.28	-
May 18, 2023	37.98	38.15	37.98	38.15	38.15	-
May 17, 2023	37.87	37.87	37.87	37.87	37.87	-
May 16, 2023	38.23	38.23	38.17	38.17	38.17	-
May 15, 2023	37.93	38.27	37.93	38.23	38.23	-
May 12, 2023	37.87	37.87	37.87	37.87	37.87	-
May 11, 2023	37.69	37.96	37.69	37.84	37.84	-
May 10, 2023	37.67	38.00	37.67	37.74	37.74	-
May 09, 2023	37.97	38.11	37.97	38.11	38.11	-
May 08, 2023	38.19	38.19	37.96	38.08	38.08	27
May 05, 2023	37.67	37.89	37.67	37.72	37.72	-
May 04, 2023	36.99	37.49	36.99	37.40	37.40	-
May 03, 2023	37.03	37.08	36.81	36.81	36.81	-
May 02, 2023	37.26	37.26	37.04	37.04	37.04	-
Apr 28, 2023	37.13	37.31	37.13	37.22	37.22	-
Apr 27, 2023	36.76	37.26	36.76	37.26	37.26	-
Apr 26, 2023	36.64	37.01	36.64	36.69	36.69	-
Apr 25, 2023	36.64	36.85	36.64	36.85	36.85	-
Apr 24, 2023	36.71	37.19	36.71	37.19	37.19	-
Apr 21, 2023	36.97	37.22	36.97	37.16	37.16	-
Apr 20, 2023	37.03	37.26	37.03	37.26	37.26	-
Apr 19, 2023	37.12	37.28	37.07	37.08	37.08	-
Apr 18, 2023	37.42	37.60	37.42	37.60	37.60	-
Apr 17, 2023	37.28	37.46	37.28	37.36	37.36	-
Apr 14, 2023	37.08	37.25	37.08	37.25	37.25	120
Apr 13, 2023	36.92	36.92	36.92	36.92	36.92	-
Apr 12, 2023	36.92	37.51	36.92	37.35	37.35	-
Apr 11, 2023	36.82	37.01	36.82	36.92	36.92	-
Apr 06, 2023	36.54	36.77	36.54	36.77	36.77	-
Apr 05, 2023	36.47	36.74	36.47	36.63	36.63	-
Apr 04, 2023	37.02	37.02	37.02	37.02	37.02	-
Apr 03, 2023	36.92	37.19	36.92	37.19	37.19	-
Mar 31, 2023	36.84	37.00	36.73	37.00	37.00	-
Mar 30, 2023	36.76	36.92	36.74	36.83	36.83	-
Mar 29, 2023	36.92	36.92	36.92	36.92	36.92	-
Mar 28, 2023	36.74	36.90	36.74	36.90	36.90	-
Mar 27, 2023	36.53	36.88	36.53	36.78	36.78	-
Mar 24, 2023	36.62	36.62	36.62	36.62	36.62	-
Mar 23, 2023	36.51	36.72	36.51	36.72	36.72	-
Mar 22, 2023	36.71	36.79	36.22	36.22	36.22	-
Mar 21, 2023	36.36	36.69	36.36	36.53	36.53	-
Mar 20, 2023	36.51	36.65	36.51	36.59	36.59	-
Mar 17, 2023	36.67	37.11	36.51	36.51	36.51	-
Mar 16, 2023	36.49	36.88	36.49	36.88	36.88	-
Mar 15, 2023	36.08	36.51	36.08	36.10	36.10	60
Mar 14, 2023	36.25	36.38	36.16	36.38	36.38	-
Mar 13, 2023	36.42	36.44	36.42	36.44	36.44	-
Mar 10, 2023	36.38	37.02	36.38	36.57	36.57	-
Mar 09, 2023	37.29	37.59	37.29	37.59	37.59	-
Mar 08, 2023	37.45	37.74	37.26	37.74	37.74	100
Mar 07, 2023	37.47	37.76	37.38	37.38	37.38	-
Mar 06, 2023	37.86	37.99	37.55	37.55	37.55	-
Mar 03, 2023	37.70	38.03	37.70	38.03	38.03	-
Mar 02, 2023	37.41	37.83	37.41	37.83	37.83	13
Mar 01, 2023	37.53	37.53	37.53	37.53	37.53	-
Feb 28, 2023	37.44	37.44	37.22	37.26	37.26	-
Feb 27, 2023	37.52	37.78	37.52	37.78	37.78	-
Feb 24, 2023	37.63	37.66	37.63	37.66	37.66	-
Feb 23, 2023	37.79	38.04	37.79	38.04	38.04	-
Feb 22, 2023	37.53	37.92	37.53	37.88	37.88	-
Feb 21, 2023	37.94	37.99	37.94	37.99	37.99	-
Feb 20, 2023	37.92	38.25	37.90	38.01	38.01	-
Feb 17, 2023	37.93	38.07	37.93	37.95	37.95	-
Feb 16, 2023	38.10	38.20	38.10	38.15	38.15	-
Feb 15, 2023	37.83	38.08	37.83	38.03	38.03	-
Feb 14, 2023	38.06	38.44	38.06	38.43	38.43	-
Feb 13, 2023	38.31	38.35	38.31	38.35	38.35	-
Feb 10, 2023	38.72	38.72	38.44	38.44	38.44	100
Feb 09, 2023	38.46	38.66	38.46	38.66	38.66	-
Feb 08, 2023	38.47	38.47	38.47	38.47	38.47	-
Feb 07, 2023	38.13	38.22	38.13	38.22	38.22	-
Feb 06, 2023	37.76	38.06	37.76	38.06	38.06	-
Feb 03, 2023	38.12	38.40	38.12	38.38	38.38	-
Feb 02, 2023	38.10	38.49	38.10	38.41	38.41	1,000
Feb 01, 2023	38.28	38.40	38.28	38.40	38.40	380
Jan 31, 2023	38.82	38.92	38.72	38.72	38.72	-
Jan 30, 2023	39.35	39.44	39.25	39.26	39.26	-
Jan 27, 2023	39.38	39.78	39.38	39.72	39.72	150
Jan 26, 2023	39.36	39.36	39.36	39.36	39.36	-
Jan 25, 2023	39.16	39.44	39.16	39.35	39.35	-
Jan 24, 2023	38.99	39.28	38.99	39.10	39.10	-
Jan 23, 2023	38.67	39.08	38.67	38.99	38.99	-
Jan 20, 2023	38.49	38.90	38.49	38.90	38.90	-
Jan 19, 2023	38.46	38.76	38.46	38.56	38.56	-
Jan 18, 2023	38.35	38.71	38.35	38.71	38.71	-
Jan 17, 2023	38.37	38.56	38.37	38.56	38.56	-
Jan 16, 2023	38.94	38.94	38.43	38.43	38.43	259
Jan 13, 2023	38.44	38.56	38.44	38.52	38.52	-
Jan 12, 2023	38.19	38.58	38.19	38.58	38.58	-
Jan 11, 2023	38.10	38.59	38.10	38.33	38.33	6
Jan 10, 2023	37.97	38.17	37.97	38.15	38.15	-
Jan 09, 2023	38.54	38.64	38.08	38.08	38.08	-
Jan 06, 2023	38.56	38.56	38.56	38.56	38.56	-
Jan 05, 2023	38.37	38.44	38.26	38.36	38.36	50
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...