SPDR Bloomberg Emerging Markets Local Bond USD Base CCY Hdg to EUR UCITS ETF Acc - SPFD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.25	28.24	28.24	28.28	28.23	1,846
January 13, 2026	28.26	28.21	28.21	28.26	28.2	1,250
January 12, 2026	28.3	28.29	28.29	28.32	28.25	6,082
January 09, 2026	28.18	28.22	28.22	28.24	28.14	421
January 08, 2026	28.31	28.23	28.23	28.31	28.22	353
January 07, 2026	28.3	28.31	28.31	28.39	28.29	656
January 06, 2026	28.29	28.31	28.31	28.31	28.24	2,207
January 05, 2026	28.17	28.26	28.26	28.3	28.17	4,266
January 02, 2026	28.28	28.25	28.25	28.29	28.24	632
December 30, 2025	28.15	28.21	28.21	28.22	28.15	512
December 29, 2025	28.25	28.17	28.17	28.25	28.17	29
December 23, 2025	28.07	28.07	28.07	28.12	28.06	1,443
December 22, 2025	28.03	28.04	28.04	28.08	28.01	2,380
December 19, 2025	28.09	28.04	28.04	28.09	27.98	77
December 18, 2025	27.95	28.04	28.04	28.04	27.95	15
December 17, 2025	27.97	27.98	27.98	27.99	27.97	13
December 16, 2025	27.99	28.01	28.01	28.03	27.99	38
December 15, 2025	27.98	28.03	28.03	28.06	27.95	8,651
December 12, 2025	27.97	27.93	27.93	27.98	27.91	1,558
December 11, 2025	27.85	27.98	27.98	28.08	27.85	7,896
December 10, 2025	27.85	27.84	27.84	27.85	27.84	778
December 09, 2025	27.87	27.88	27.88	27.89	27.86	778
December 08, 2025	27.95	27.9	27.9	27.97	27.9	2,474
December 05, 2025	28.06	27.97	27.97	28.06	27.97	1,443
December 04, 2025	27.99	28.01	28.01	28.05	27.98	1,443
December 03, 2025	27.94	28.01	28.01	28.01	27.94	377
December 02, 2025	27.95	27.9	27.9	27.95	27.9	377
December 01, 2025	28	27.93	27.93	28	27.93	45
November 28, 2025	27.88	27.93	27.93	27.93	27.88	2,521
November 27, 2025	27.91	27.92	27.92	27.92	27.9	2,521
November 26, 2025	27.9	27.93	27.93	27.96	27.85	2,521
November 25, 2025	27.79	27.86	27.86	27.86	27.79	1,170
November 24, 2025	27.71	27.76	27.76	27.8	27.71	720
November 21, 2025	27.76	27.66	27.66	27.76	27.66	143,836
November 20, 2025	27.79	27.8	27.8	27.81	27.78	1,386
November 19, 2025	27.83	27.81	27.81	27.86	27.78	1,706
November 18, 2025	27.78	27.83	27.83	27.83	27.78	107
November 17, 2025	27.89	27.84	27.84	27.92	27.79	138,402
November 14, 2025	27.87	27.89	27.89	27.89	27.86	597
November 13, 2025	27.9	27.94	27.94	27.94	27.9	597
November 12, 2025	27.87	27.88	27.88	27.88	27.85	597
November 11, 2025	27.83	27.88	27.88	27.88	27.83	597
November 10, 2025	27.82	27.81	27.81	27.85	27.81	8
November 07, 2025	27.72	27.77	27.77	27.78	27.72	1,778
November 06, 2025	27.72	27.74	27.74	27.74	27.72	582
November 05, 2025	27.65	27.72	27.72	27.72	27.65	582
November 04, 2025	27.73	27.7	27.7	27.73	27.7	2,410
November 03, 2025	27.79	27.77	27.77	27.8	27.77	2,410
October 31, 2025	27.8	27.78	27.78	27.84	27.76	527
October 30, 2025	27.86	27.8	27.8	27.86	27.76	55
October 29, 2025	27.96	28	28	28	27.94	644
October 28, 2025	27.9	27.96	27.96	27.96	27.9	1,794
October 27, 2025	27.87	27.89	27.89	27.92	27.87	1,794
October 24, 2025	27.87	27.87	27.87	27.87	27.83	1
October 23, 2025	27.82	27.84	27.84	27.86	27.79	3,900
October 22, 2025	27.93	27.85	27.85	27.93	27.82	3,732
October 21, 2025	27.92	27.85	27.85	27.92	27.85	1,005
October 20, 2025	27.9	28	28	28	27.9	107
October 17, 2025	27.9	27.88	27.88	27.91	27.85	605
October 16, 2025	27.9	27.93	27.93	27.95	27.9	783

SPDR Bloomberg Emerging Markets Local Bond USD Base CCY Hdg to EUR UCITS ETF Acc (SPFD.DE) XETRA