iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (ISPA.DE) XETRA

33.38

+0.025(+0.07%)

Updated at December 05 12:16PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.22	33.35	33.35	33.36	33.18	109,308
December 03, 2025	33.17	33.15	33.15	33.22	33.04	154,059
December 02, 2025	33.17	33.22	33.22	33.28	33.15	119,962
December 01, 2025	33.1	33.15	33.15	33.2	33.01	174,440
November 28, 2025	33.21	33.17	33.17	33.21	33.05	216,672
November 27, 2025	33.06	33.09	33.09	33.1	33.03	329,698
November 26, 2025	32.91	33.13	33.13	33.14	32.84	141,888
November 25, 2025	32.67	32.83	32.83	32.85	32.61	227,508
November 24, 2025	32.68	32.65	32.65	32.72	32.53	207,000
November 21, 2025	32.22	32.6	32.6	32.6	32.21	223,064
November 20, 2025	32.8	32.58	32.58	32.87	32.58	228,116
November 19, 2025	32.58	32.52	32.52	32.7	32.49	95,100
November 18, 2025	32.58	32.6	32.6	32.64	32.42	358,736
November 17, 2025	33.2	33.06	33.06	33.22	32.99	196,064
November 14, 2025	33.13	33.21	33.21	33.22	32.9	179,362
November 13, 2025	33.42	33.26	33.26	33.45	33.26	114,040
November 12, 2025	33.37	33.4	33.4	33.47	33.37	277,716
November 11, 2025	33.11	33.22	33.22	33.22	33.1	236,167
November 10, 2025	32.99	33	33	33.1	32.94	170,293
November 07, 2025	32.88	32.66	32.66	32.88	32.6	99,894
November 06, 2025	32.82	32.66	32.66	32.87	32.64	96,962
November 05, 2025	32.57	32.82	32.82	32.82	32.57	208,460
November 04, 2025	32.54	32.73	32.73	32.73	32.4	144,510
November 03, 2025	32.77	32.75	32.75	32.9	32.67	180,976
October 31, 2025	32.58	32.6	32.6	32.65	32.47	93,077
October 30, 2025	32.65	32.69	32.69	32.72	32.51	99,433
October 29, 2025	32.65	32.67	32.67	32.7	32.6	93,037
October 28, 2025	32.52	32.63	32.63	32.65	32.49	198,003
October 27, 2025	32.6	32.6	32.6	32.64	32.58	140,643
October 24, 2025	32.37	32.45	32.45	32.47	32.25	104,425
October 23, 2025	32.34	32.32	32.32	32.4	32.26	242,694
October 22, 2025	32.09	32.14	32.14	32.17	32.06	229,727
October 21, 2025	31.98	32.02	32.02	32.06	31.9	127,656
October 20, 2025	31.97	32.03	32.03	32.05	31.85	134,365
October 17, 2025	31.48	31.75	31.75	31.88	31.38	447,885
October 16, 2025	32.06	32.02	32.02	32.14	31.92	242,076
October 15, 2025	32.15	32.07	32.07	32.19	32.07	193,085
October 14, 2025	32.23	32.45	32.45	32.45	32.1	277,101
October 13, 2025	32.24	32.45	32.45	32.45	32.24	213,411
October 10, 2025	32.62	32.15	32.15	32.7	32.15	227,508
October 09, 2025	32.74	32.66	32.66	32.82	32.64	273,764
October 08, 2025	32.59	32.66	32.66	32.68	32.54	270,340
October 07, 2025	32.53	32.47	32.47	32.66	32.47	293,097
October 06, 2025	32.57	32.6	32.6	32.62	32.49	302,482
October 03, 2025	32.51	32.55	32.55	32.57	32.45	158,111
October 02, 2025	32.54	32.41	32.41	32.54	32.35	74,603
October 01, 2025	32.11	32.45	32.45	32.45	32.07	334,426
September 30, 2025	32.22	32.19	32.19	32.28	32.13	149,479
September 29, 2025	32.33	32.26	32.26	32.38	32.19	114,327
September 26, 2025	32.21	32.3	32.3	32.32	32.13	241,244
September 25, 2025	32.09	32.1	32.1	32.14	32	105,809
September 24, 2025	32.07	32.15	32.15	32.19	31.99	129,250
September 23, 2025	31.93	32.12	32.12	32.17	31.93	119,420
September 22, 2025	32.04	31.97	31.97	32.05	31.89	243,469
September 19, 2025	32.06	32.08	32.08	32.16	32.04	211,077
September 18, 2025	32.08	32.12	32.12	32.18	32.03	134,925
September 17, 2025	32.05	32.13	32.13	32.13	31.99	174,238
September 16, 2025	32.32	32.09	32.09	32.35	32.06	246,732
September 15, 2025	32.37	32.35	32.35	32.44	32.29	154,839
September 12, 2025	32.3	32.28	32.28	32.37	32.23	48,618