ZPRG.F - SPDR S&P Global Dividend Aristocrats UCITS ETF

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202326.5826.7126.5826.7026.7015
May 26, 202326.2326.6526.2326.6526.65178
May 25, 202326.5326.5726.4826.4826.4874
May 24, 202326.9127.0826.7026.7026.705
May 23, 202326.9027.0126.9027.0127.0192
May 22, 202326.8427.0126.8427.0127.01450
May 19, 202327.0727.1427.0727.1427.1450
May 18, 202326.8927.0526.8927.0527.05-
May 17, 202326.6926.7526.6926.7526.75-
May 16, 202326.8826.9726.8026.8026.80342
May 15, 202326.7526.9726.7526.8926.89226
May 12, 202326.7726.8326.7726.8326.8310
May 11, 202326.9127.0526.7526.8826.88497
May 10, 202327.0527.1026.8826.8826.88580
May 09, 202327.1627.1626.9126.9126.9125
May 08, 202326.8027.0526.8027.0527.05247
May 05, 202326.4326.8626.4326.8326.83340
May 04, 202326.6426.7726.4326.4326.4330
May 03, 202326.8126.8526.6826.6826.68-
May 02, 202327.7427.7426.7126.8526.851,004
Apr 28, 202327.4527.7827.4527.7827.78-
Apr 27, 202327.0727.5127.0727.5127.519,255
Apr 26, 202327.2527.2527.1327.1327.13139
Apr 25, 202327.4227.4827.4027.4027.40703
Apr 24, 202327.6927.6927.6127.6127.61347
Apr 21, 202327.8027.8027.6927.6927.69423
Apr 20, 202327.8628.0127.8627.9227.92310
Apr 19, 202327.8928.0827.8927.9827.98713
Apr 18, 202328.0328.1428.0228.0228.0250
Apr 17, 202328.0028.0927.9328.0928.09220
Apr 14, 202327.6827.6827.6827.6827.68-
Apr 13, 202327.7527.8127.7527.8127.8122
Apr 12, 202327.8628.1327.7527.7527.7525
Apr 11, 202327.7528.0027.7527.9527.951,080
Apr 06, 202327.3827.6027.3827.6027.60258
Apr 05, 202327.3927.5027.3927.4127.41101
Apr 04, 202328.0628.0627.4727.4727.472,665
Apr 03, 202327.9328.0027.9327.9427.94556
Mar 31, 202327.6227.9127.5827.9127.9163
Mar 30, 202327.5027.6627.4927.6627.66186
Mar 29, 202327.3227.4227.3227.4227.4235
Mar 28, 202327.1327.2727.1327.2627.26-
Mar 27, 202327.3227.3227.1727.1827.18221
Mar 24, 202326.8326.8326.7326.8026.80375
Mar 23, 202326.7727.0426.7726.8026.801,318
Mar 22, 202327.6127.6126.7426.7426.744
Mar 21, 202327.2627.4427.2627.4427.44160
Mar 20, 202326.8827.2626.7327.2027.20439
Mar 17, 202327.4027.6126.9726.9726.97218
Mar 16, 202327.3227.5227.0027.5227.52503
Mar 15, 202327.5327.5327.0927.4227.4292
Mar 14, 202327.3627.7027.3527.4727.47920
Mar 13, 202328.1428.1427.2327.2427.24201
Mar 10, 202327.9728.3527.7727.7727.77204
Mar 09, 202329.0829.0828.9028.9128.91314
Mar 08, 202328.9129.0228.9129.0229.02-
Mar 07, 202329.4129.4128.9228.9228.92533
Mar 06, 202329.5629.5629.2529.2529.2541
Mar 03, 202329.1129.5229.1129.5229.5275
Mar 02, 202328.9929.0828.9129.0829.08297
Mar 01, 202329.0829.1829.0429.0729.07370
Feb 28, 202329.2629.2629.0629.1629.1650
Feb 27, 202329.2329.4429.2329.4429.44185
Feb 24, 202329.6829.6829.1829.1829.1837
Feb 23, 202329.4029.5429.4029.5429.5434
Feb 22, 202329.3029.4229.2529.4229.4210
Feb 21, 202329.6829.6829.5029.5029.50175
Feb 20, 202329.8929.8929.6829.7129.7156
Feb 17, 202329.7429.7729.6929.7529.75300
Feb 16, 202329.8930.0429.7029.8329.83461
Feb 15, 202329.7029.9429.6629.9429.94261
Feb 14, 202329.7229.9329.7229.8129.81180
Feb 13, 202329.7529.7829.7529.7829.7851
Feb 10, 202329.5429.6929.5229.6929.6915
Feb 09, 202329.8529.9429.8029.8029.8055
Feb 08, 202329.9630.0029.9230.0030.0090
Feb 07, 202329.9230.0829.8830.0830.08112
Feb 06, 202330.0330.0329.9029.9929.99835
Feb 03, 202330.0930.1530.0930.1530.15301
Feb 02, 202329.6030.0429.6030.0430.0461
Feb 01, 202329.5929.6929.5929.6029.6027
Jan 31, 202329.7029.9829.6829.9829.982,005
Jan 30, 202329.9529.9529.6729.7429.74981
Jan 27, 202329.7929.8429.7929.8429.84-
Jan 26, 202329.8429.8529.7029.8529.851,085
Jan 25, 202329.6329.8929.6329.8929.8971
Jan 24, 202329.7029.8329.7029.7929.7957
Jan 23, 202329.5529.8429.5529.7829.7868
Jan 20, 202329.6729.6729.5129.6729.67456
Jan 19, 202329.7329.7329.5029.5129.51250
Jan 18, 202329.9830.0029.9029.9029.90149
Jan 17, 202329.8230.0029.8230.0030.00264
Jan 16, 202330.1030.1029.9230.0530.05764
Jan 13, 202329.9929.9929.8329.9929.99361
Jan 12, 202329.6729.8629.6729.8629.86270
Jan 11, 202329.4429.5929.4429.5929.59-
Jan 10, 202329.2529.4529.2529.4429.44134
Jan 09, 202329.8029.8129.3829.3829.38622
Jan 06, 202329.7529.7529.7529.7529.755
Jan 05, 202329.7329.7329.4829.4829.48110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...