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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	44.36	44.31	44.31	44.54	43.95	63,549
September 05, 2025	43.68	43.86	43.86	44	43.68	6,082
September 04, 2025	43.98	43.68	43.68	43.98	43.6	28,092
September 03, 2025	43.86	43.72	43.72	43.86	43.6	15,556
September 02, 2025	43.69	43.59	43.59	43.75	43.41	29,696
September 01, 2025	43.69	43.66	43.66	43.69	43.63	4,054
August 29, 2025	43.69	43.57	43.57	43.69	43.53	4,406
August 28, 2025	43.35	43.58	43.58	43.68	43.35	8,715
August 27, 2025	43.36	43.47	43.47	43.66	43.36	9,105
August 26, 2025	43.25	43.62	43.62	43.67	43.2	20,370
August 25, 2025	43.5	43.58	43.58	43.58	43.25	12,322
August 22, 2025	42.84	43.49	43.49	43.49	42.72	10,757
August 21, 2025	42.91	42.9	42.9	42.98	42.82	5,560
August 20, 2025	43.09	42.76	42.76	43.09	42.67	6,857
August 19, 2025	43.22	43.16	43.16	43.22	43.04	1,447
August 18, 2025	43.3	43.14	43.14	43.3	43.09	6,744
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

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