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

34.81

+0.025(+0.07%)

Updated at January 15 08:11PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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