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
February 20, 2026	50.71	50.78	50.78	51.02	50.5	31,965
February 19, 2026	50.75	50.39	50.39	50.76	50.29	28,004
February 18, 2026	50.55	50.78	50.78	50.82	50.43	38,571
February 17, 2026	50.32	50.39	50.39	50.49	50	28,236
February 16, 2026	50.49	50.13	50.13	50.53	50.13	25,607
February 13, 2026	50.1	50.28	50.28	50.46	49.75	73,023
February 12, 2026	50.24	50.09	50.09	50.95	50.06	24,619
February 11, 2026	50.21	49.92	49.92	50.42	49.9	34,758
February 10, 2026	50.39	50.32	50.32	50.47	50.11	30,514
February 09, 2026	50.14	50.32	50.32	50.57	49.9	33,692
February 06, 2026	48.98	49.84	49.84	49.92	48.79	40,262
February 05, 2026	49.6	48.85	48.85	49.6	48.57	47,984
February 04, 2026	50.07	49.63	49.63	50.12	49.39	43,767
February 03, 2026	49.95	49.75	49.75	50.1	49.57	30,951
February 02, 2026	49.24	49.66	49.66	49.8	48.66	18,195
January 30, 2026	50.16	49.94	49.94	50.43	49.76	43,671
January 29, 2026	50.46	50.08	50.08	50.52	49.79	29,453
January 28, 2026	49.73	50.25	50.25	50.38	49.73	52,039
January 27, 2026	49.48	49.47	49.47	49.65	49.18	18,591
January 26, 2026	49.24	49.49	49.49	49.52	48.89	51,372
January 23, 2026	49.25	49.07	49.07	49.27	48.88	16,327
January 22, 2026	49.22	49.26	49.26	49.43	49	27,860
January 21, 2026	48.69	49.08	49.08	49.08	48.57	39,096
January 20, 2026	48.6	48.39	48.39	48.81	48.08	30,096
January 19, 2026	48.74	48.35	48.35	48.74	48.35	54,317
January 16, 2026	48.93	48.82	48.82	49.23	48.58	9,232
January 15, 2026	48.74	49.26	49.26	49.26	48.74	11,693
January 14, 2026	48.71	48.72	48.72	48.97	48.53	20,416
January 13, 2026	48.57	48.62	48.62	48.92	48.57	8,083
January 12, 2026	48.55	48.25	48.25	48.7	48.15	29,446
January 09, 2026	48.25	48.74	48.74	48.74	48.11	27,704
January 08, 2026	48.52	48.18	48.18	48.57	48.15	26,101
January 07, 2026	48.61	48.44	48.44	48.77	48.3	40,050
January 06, 2026	48.03	48.16	48.16	48.45	47.92	17,393
January 05, 2026	47.87	47.96	47.96	48.1	47.69	46,785
January 02, 2026	47.29	47.73	47.73	47.73	47.2	67,940
December 30, 2025	47.59	47.32	47.32	47.59	47.32	10,636
December 29, 2025	47.39	47.51	47.51	47.51	47.02	17,176
December 23, 2025	47.08	47.22	47.22	47.4	47.08	9,517
December 22, 2025	47.46	47.21	47.21	47.46	47.14	37,065
December 19, 2025	46.45	47.11	47.11	47.12	46.45	8,733
December 18, 2025	46.45	47	47	47	46.42	35,261
December 17, 2025	46.6	46.44	46.44	46.84	46.37	45,509
December 16, 2025	46.79	46.51	46.51	46.79	46.42	12,826
December 15, 2025	47.01	46.92	46.92	47.24	46.77	20,396
December 12, 2025	47.05	46.77	46.77	47.31	46.77	14,434
December 11, 2025	46.88	47.01	47.01	47.11	46.78	41,646
December 10, 2025	47.2	47.4	47.4	47.4	46.87	23,040
December 09, 2025	46.87	47.29	47.29	47.29	46.8	15,096
December 08, 2025	46.65	47.03	47.03	47.03	46.65	39,581
December 05, 2025	46.75	46.68	46.68	46.93	46.56	5,290
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

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