SPDR Bloomberg Barclays Global Aggregate Bond UCITS ETF EUR Hedged - SPFE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.17	26.14	26.14	26.17	26.12	15,903
February 19, 2026	26.11	26.1	26.1	26.13	26.09	3,710
February 18, 2026	26.14	26.13	26.13	26.15	26.11	36,239
February 17, 2026	26.16	26.16	26.16	26.17	26.14	16,269
February 16, 2026	26.14	26.13	26.13	26.15	26.11	5,505
February 13, 2026	26.12	26.1	26.1	26.14	26.05	7,996
February 12, 2026	26.01	26.04	26.04	26.17	26	22,886
February 11, 2026	26.06	26.01	26.01	26.06	25.94	13,405
February 10, 2026	25.94	26.04	26.04	26.04	25.94	15,865
February 09, 2026	25.95	25.97	25.97	26	25.91	12,567
February 06, 2026	25.94	25.94	25.94	25.96	25.91	5,149
February 05, 2026	25.88	25.93	25.93	25.94	25.86	13,640
February 04, 2026	25.87	25.89	25.89	25.9	25.86	8,247
February 03, 2026	25.84	25.89	25.89	25.89	25.84	10,013
February 02, 2026	25.87	25.88	25.88	25.94	25.86	23,477
January 30, 2026	26.29	26.35	26.35	26.35	26.29	19,810
January 29, 2026	26.32	26.34	26.34	26.35	26.3	9,651
January 28, 2026	26.37	26.33	26.33	26.37	26.31	47,689
January 27, 2026	26.29	26.35	26.35	26.35	26.29	6,214
January 26, 2026	26.35	26.33	26.33	26.35	26.31	1,689
January 23, 2026	26.3	26.29	26.29	26.32	26.27	11,029
January 22, 2026	26.26	26.26	26.26	26.32	26.26	2,071
January 21, 2026	26.31	26.26	26.26	26.31	26.22	13,717
January 20, 2026	26.28	26.27	26.27	26.28	26.21	5,342
January 19, 2026	26.36	26.32	26.32	26.36	26.27	3,966
January 16, 2026	26.32	26.35	26.35	26.37	26.32	18,865
January 15, 2026	26.35	26.39	26.39	26.4	26.35	8,330
January 14, 2026	26.31	26.37	26.37	26.38	26.31	3,278
January 13, 2026	26.32	26.35	26.35	26.36	26.3	23,774
January 12, 2026	26.37	26.36	26.36	26.37	26.3	9,710
January 09, 2026	26.34	26.34	26.34	26.35	26.28	5,450
January 08, 2026	26.34	26.31	26.31	26.36	26.28	2,619
January 07, 2026	26.36	26.35	26.35	26.37	26.3	12,669
January 06, 2026	26.26	26.28	26.28	26.3	26.26	10,207
January 05, 2026	26.28	26.27	26.27	26.29	26.24	8,974
January 02, 2026	26.22	26.28	26.28	26.32	26.22	6,921
December 30, 2025	26.32	26.29	26.29	26.33	26.29	11,485
December 29, 2025	26.31	26.35	26.35	26.36	26.27	7,418
December 23, 2025	26.25	26.25	26.25	26.31	26.23	6,631
December 22, 2025	26.25	26.26	26.26	26.26	26.21	5,847
December 19, 2025	26.26	26.25	26.25	26.28	26.24	16,974
December 18, 2025	26.29	26.31	26.31	26.32	26.28	10,049
December 17, 2025	26.32	26.28	26.28	26.32	26.23	26,290
December 16, 2025	26.22	26.27	26.27	26.28	26.22	20,987
December 15, 2025	26.25	26.22	26.22	26.28	26.22	26,765
December 12, 2025	26.26	26.24	26.24	26.28	26.21	10,196
December 11, 2025	26.27	26.32	26.32	26.32	26.26	7,364
December 10, 2025	26.2	26.26	26.26	26.26	26.19	10,747
December 09, 2025	26.27	26.21	26.21	26.27	26.21	8,822
December 08, 2025	26.23	26.31	26.31	26.31	26.21	12,170
December 05, 2025	26.27	26.28	26.28	26.33	26.27	34,671
December 04, 2025	26.32	26.33	26.33	26.35	26.3	7,809
December 03, 2025	26.34	26.33	26.33	26.38	26.33	14,136
December 02, 2025	26.32	26.35	26.35	26.35	26.29	8,283
December 01, 2025	26.39	26.33	26.33	26.39	26.31	5,439
November 28, 2025	26.33	26.39	26.39	26.43	26.33	4,798
November 27, 2025	26.43	26.42	26.42	26.44	26.4	12,589
November 26, 2025	26.4	26.41	26.41	26.42	26.38	4,148
November 25, 2025	26.37	26.44	26.44	26.44	26.36	4,191
November 24, 2025	26.33	26.39	26.39	26.39	26.33	8,971

SPDR Bloomberg Barclays Global Aggregate Bond UCITS ETF EUR Hedged (SPFE.DE) XETRA