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
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
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

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