SPDR FTSE Global Convertible Bond EUR Hdg UCITS ETF (Acc) - SPF1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.24	46.44	46.44	46.6	46.24	12,064
December 03, 2025	46.65	46.28	46.28	46.65	46.09	18,487
December 02, 2025	46.28	46.44	46.44	46.71	46.28	13,600
December 01, 2025	46.32	46.68	46.68	46.68	46.24	10,884
November 28, 2025	46.42	46.55	46.55	46.74	46.2	17,939
November 27, 2025	46.39	46.23	46.23	46.55	46.23	5,524
November 26, 2025	46.07	46.32	46.32	46.41	46.03	15,889
November 25, 2025	45.93	45.98	45.98	46.16	45.73	16,428
November 24, 2025	45.42	45.86	45.86	45.9	45.42	25,007
November 21, 2025	45.44	45.19	45.19	45.46	44.93	23,214
November 20, 2025	46.18	45.91	45.91	46.31	45.91	23,293
November 19, 2025	45.95	45.99	45.99	46.28	45.8	24,736
November 18, 2025	45.88	45.95	45.95	45.99	45.67	30,551
November 17, 2025	46.48	46.39	46.39	46.55	46.26	28,118
November 14, 2025	46.32	46.54	46.54	46.54	45.91	21,248
November 13, 2025	47.19	46.92	46.92	47.26	46.82	13,606
November 12, 2025	47.33	47.12	47.12	47.41	47.03	12,380
November 11, 2025	47.09	47.28	47.28	47.38	47.01	13,558
November 10, 2025	46.98	47.34	47.34	47.48	46.93	19,753
November 07, 2025	47.1	46.36	46.36	47.1	46.22	19,705
November 06, 2025	46.89	47.01	47.01	47.34	46.85	18,762
November 05, 2025	46.46	46.95	46.95	47.15	46.4	31,792
November 04, 2025	47.08	46.93	46.93	47.08	46.54	30,083
November 03, 2025	47.14	47.01	47.01	47.34	47	11,655
October 31, 2025	47.34	46.61	46.61	47.34	46.61	11,646
October 30, 2025	47.17	47	47	47.26	46.81	12,648
October 29, 2025	46.87	47.12	47.12	47.38	46.87	20,355
October 28, 2025	46.79	46.73	46.73	46.86	46.63	14,439
October 27, 2025	46.94	46.79	46.79	47.06	46.71	13,295
October 24, 2025	46.38	46.56	46.56	46.63	46.21	5,457
October 23, 2025	46.02	46.04	46.04	46.04	45.69	14,848
October 22, 2025	46.3	45.77	45.77	46.3	45.77	11,443
October 21, 2025	46.17	46.08	46.08	46.27	45.99	15,679
October 20, 2025	46.19	46.27	46.27	46.44	45.85	8,471
October 17, 2025	45.72	45.75	45.75	45.94	45.33	7,298
October 16, 2025	45.72	46.3	46.3	46.37	45.72	19,198
October 15, 2025	45.53	45.97	45.97	46.2	45.53	11,986
October 14, 2025	45.82	45.81	45.81	45.82	45.14	29,606
October 13, 2025	45.52	45.96	45.96	45.96	45.42	21,801
October 10, 2025	46.01	45.59	45.59	46.03	45.5	9,685
October 09, 2025	46.1	46.05	46.05	46.16	45.96	11,570
October 08, 2025	46	46.03	46.03	46.09	45.8	16,767
October 07, 2025	46.25	46.02	46.02	46.32	46	16,295
October 06, 2025	46.39	46.09	46.09	46.45	46.09	32,771
October 03, 2025	46.3	46.23	46.23	46.44	46.17	6,224
October 02, 2025	45.87	45.85	45.85	46.28	45.85	10,983
October 01, 2025	45.64	45.72	45.72	45.8	45.35	8,357
September 30, 2025	45.46	45.47	45.47	45.58	45.35	21,533
September 29, 2025	45.26	45.37	45.37	45.55	45.21	22,376
September 26, 2025	45.28	45.01	45.01	45.28	44.92	12,222
September 25, 2025	45.5	45.05	45.05	45.5	45	11,522
September 24, 2025	45.43	45.44	45.44	45.58	45.31	35,629
September 23, 2025	45.68	45.61	45.61	45.68	45.45	31,250
September 22, 2025	45.59	45.43	45.43	45.59	45.36	10,109
September 19, 2025	45.35	45.38	45.38	45.51	45.35	8,546
September 18, 2025	45.41	45.22	45.22	45.52	45.19	20,451
September 17, 2025	45.17	44.98	44.98	45.17	44.98	18,248
September 16, 2025	45.06	44.93	44.93	45.06	44.88	10,082
September 15, 2025	45.13	45.01	45.01	45.13	44.85	22,411
September 12, 2025	44.95	45.02	45.02	45.07	44.86	15,451

SPDR FTSE Global Convertible Bond EUR Hdg UCITS ETF (Acc) (SPF1.DE) XETRA