SPDR Refinitiv Global Convertible Bond UCITS ETF - SPF1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	43.12	43.08	43.08	43.15	43.01	1,934
August 14, 2025	43.3	43.06	43.06	43.3	43.06	2,344
August 13, 2025	43.04	43.08	43.08	43.2	43	18,010
August 12, 2025	42.84	42.87	42.87	42.87	42.65	17,120
August 11, 2025	42.78	42.7	42.7	42.78	42.57	2,264
August 08, 2025	42.64	42.72	42.72	42.77	42.58	7,787
August 07, 2025	42.4	42.63	42.63	42.8	42.4	15,847
August 06, 2025	42.38	42.46	42.46	42.64	42.38	7,848
August 05, 2025	42.46	42.53	42.53	42.69	42.44	6,190
August 04, 2025	42.34	42.64	42.64	42.69	42.23	26,285
August 01, 2025	42.7	42.12	42.12	42.7	42.08	14,547
July 31, 2025	42.78	42.82	42.82	42.94	42.7	6,388
July 30, 2025	42.5	42.64	42.64	42.74	42.5	16,108
July 29, 2025	42.86	42.74	42.74	42.86	42.69	6,606
July 28, 2025	42.96	42.73	42.73	42.96	42.7	7,787
July 25, 2025	42.69	42.72	42.72	42.79	42.64	4,870
July 24, 2025	42.74	42.86	42.86	42.86	42.74	7,218
July 23, 2025	42.81	42.78	42.78	42.84	42.65	4,607
July 22, 2025	42.6	42.52	42.52	42.77	42.47	14,783
July 21, 2025	42.58	42.78	42.78	42.78	42.55	20,099
July 18, 2025	42.33	42.55	42.55	42.7	42.33	42,819
July 17, 2025	42.62	42.49	42.49	42.62	42.4	4,253
July 16, 2025	42.5	42.45	42.45	42.5	42.31	29,210
July 15, 2025	42.47	42.43	42.43	42.59	42.4	10,399
July 14, 2025	42.34	42.39	42.39	42.4	42.18	3,688
July 11, 2025	42.4	42.33	42.33	42.4	42.25	2,463
July 10, 2025	42.28	42.25	42.25	42.39	42.13	6,507
July 09, 2025	42.17	42.17	42.17	42.25	42.06	2,819
July 08, 2025	42.07	42.08	42.08	42.18	42.01	2,528
July 07, 2025	41.96	42.08	42.08	42.18	41.96	5,385
July 04, 2025	42.27	41.96	41.96	42.27	41.96	26,934
July 03, 2025	42	42.17	42.17	42.24	42	8,580
July 02, 2025	41.94	41.98	41.98	42.03	41.89	11,887
July 01, 2025	42.04	41.88	41.88	42.29	41.88	11,081
June 30, 2025	42.13	42.1	42.1	42.15	41.99	10,943
June 27, 2025	41.94	42.07	42.07	42.07	41.91	6,093
June 26, 2025	41.96	41.77	41.77	41.96	41.77	13,025
June 25, 2025	41.9	41.81	41.81	42.03	41.8	7,437
June 24, 2025	41.5	41.9	41.9	41.9	41.42	18,952
June 23, 2025	41.25	41.31	41.31	41.39	41.2	596
June 20, 2025	40.99	41.29	41.29	41.4	40.99	1,208
June 19, 2025	41.56	41.15	41.15	41.56	41.15	2,331
June 18, 2025	41.17	41.39	41.39	41.44	41.17	2,647
June 17, 2025	41.5	41.39	41.39	41.58	41.39	930
June 16, 2025	41.57	41.53	41.53	41.57	41.31	22,863
June 13, 2025	41.45	41.22	41.22	41.45	41.17	7,825
June 12, 2025	41.48	41.46	41.46	41.48	41.31	2,956
June 11, 2025	41.51	41.6	41.6	41.6	41.41	2,408
June 10, 2025	41.52	41.51	41.51	41.58	41.49	4,346
June 09, 2025	41.5	41.47	41.47	41.52	41.43	6,220
June 06, 2025	41.5	41.42	41.42	41.5	41.29	4,537
June 05, 2025	41.34	41.42	41.42	41.45	41.29	4,087
June 04, 2025	41.31	41.37	41.37	41.39	41.19	1,471
June 03, 2025	40.74	41.36	41.36	41.36	40.74	15,916
June 02, 2025	41.13	40.99	40.99	41.13	40.89	12,403
May 30, 2025	41.07	41.01	41.01	41.07	40.98	4,250
May 29, 2025	41.27	41.05	41.05	41.4	41.05	6,357
May 28, 2025	41.17	41.17	41.17	41.32	41.08	5,892
May 27, 2025	41.1	41.35	41.35	41.35	41.1	9,125
May 26, 2025	41.23	41.14	41.14	41.23	41.08	5,361

SPDR Refinitiv Global Convertible Bond UCITS ETF (SPF1.DE) XETRA