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

36.57

+0.14(+0.38%)

Updated at February 20 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.46	36.57	36.57	36.59	36.41	474,782
February 19, 2026	36.51	36.42	36.42	36.52	36.35	299,262
February 18, 2026	36.27	36.48	36.48	36.49	36.24	192,975
February 17, 2026	36.1	36.15	36.15	36.23	35.99	149,282
February 16, 2026	36.12	36.13	36.13	36.2	36.07	210,662
February 13, 2026	36.09	36.1	36.1	36.12	35.78	467,003
February 12, 2026	36.58	36.19	36.19	36.59	36.12	254,861
February 11, 2026	36.26	36.42	36.42	36.53	36.17	261,102
February 10, 2026	36.08	36.16	36.16	36.2	36.05	184,443
February 09, 2026	36.08	36.1	36.1	36.15	35.85	364,972
February 06, 2026	35.78	36.1	36.1	36.12	35.76	372,007
February 05, 2026	36.09	35.78	35.78	36.15	35.7	116,321
February 04, 2026	36.02	36.18	36.18	36.28	35.97	229,262
February 03, 2026	35.66	35.74	35.74	35.74	35.55	329,161
February 02, 2026	34.91	35.44	35.44	35.45	34.81	251,588
January 30, 2026	34.99	35.18	35.18	35.23	34.98	227,986
January 29, 2026	35.23	35.14	35.14	35.45	35.1	319,195
January 28, 2026	34.84	34.88	34.88	34.92	34.76	215,666
January 27, 2026	34.71	34.78	34.78	34.85	34.71	191,825
January 26, 2026	34.72	34.65	34.65	34.76	34.62	154,094
January 23, 2026	34.69	34.67	34.67	34.76	34.63	187,435
January 22, 2026	34.86	34.85	34.85	34.97	34.77	183,802
January 21, 2026	34.27	34.49	34.49	34.54	34.16	84,750
January 20, 2026	34.4	34.3	34.3	34.4	34.1	253,048
January 19, 2026	34.42	34.5	34.5	34.58	34.42	119,481
January 16, 2026	34.8	34.78	34.78	34.82	34.67	210,217
January 15, 2026	34.64	34.81	34.81	34.85	34.6	160,192
January 14, 2026	34.6	34.78	34.78	34.82	34.6	277,784
January 13, 2026	34.7	34.67	34.67	34.76	34.6	157,257
January 12, 2026	34.58	34.8	34.8	34.8	34.51	386,533
January 09, 2026	34.55	34.69	34.69	34.77	34.53	217,685
January 08, 2026	34.32	34.53	34.53	34.53	34.28	189,170
January 07, 2026	34.51	34.32	34.32	34.55	34.28	418,819
January 06, 2026	34.56	34.6	34.6	34.64	34.46	228,675
January 05, 2026	34.34	34.44	34.44	34.44	34.2	326,586
January 02, 2026	33.96	34.12	34.12	34.15	33.96	315,643
December 30, 2025	33.79	33.94	33.94	33.94	33.79	79,821
December 29, 2025	33.8	33.84	33.84	33.85	33.74	212,179
December 23, 2025	33.74	33.8	33.79	33.82	33.66	122,273
December 22, 2025	33.64	33.74	33.74	33.74	33.6	319,528
December 19, 2025	33.51	33.67	33.7	33.69	33.5	735,577
December 18, 2025	33.35	33.5	33.5	33.53	33.32	184,013
December 17, 2025	33.4	33.31	33.31	33.48	33.28	109,858
December 16, 2025	33.35	33.28	33.28	33.44	33.26	166,404
December 15, 2025	33.51	33.42	33.42	33.6	33.42	108,874
December 12, 2025	33.64	33.35	33.35	33.69	33.33	193,656
December 11, 2025	33.28	33.48	33.48	33.5	33.28	302,366
December 10, 2025	33.27	33.28	33.28	33.31	33.22	83,212
December 09, 2025	33.3	33.35	33.35	33.39	33.23	127,721
December 08, 2025	33.31	33.32	33.32	33.35	33.29	128,265
December 05, 2025	33.3	33.39	33.39	33.45	33.29	187,559
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