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
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
November 21, 2025	26.35	26.34	26.34	26.41	26.32	7,950
November 20, 2025	26.26	26.34	26.34	26.34	26.26	57,402
November 19, 2025	26.33	26.34	26.34	26.34	26.29	13,206
November 18, 2025	26.34	26.3	26.3	26.34	26.3	9,418
November 17, 2025	26.31	26.33	26.33	26.33	26.29	4,696
November 14, 2025	26.27	26.32	26.32	26.37	26.27	2,941
November 13, 2025	26.38	26.38	26.38	26.41	26.34	4,656
November 12, 2025	26.44	26.43	26.43	26.44	26.37	6,991
November 11, 2025	26.39	26.42	26.42	26.42	26.34	23,257
November 10, 2025	26.34	26.35	26.35	26.38	26.27	5,572
November 07, 2025	26.32	26.37	26.37	26.39	26.32	6,983
November 06, 2025	26.34	26.4	26.4	26.4	26.33	5,750
November 05, 2025	26.39	26.32	26.32	26.4	26.32	3,720
November 04, 2025	26.39	26.39	26.39	26.41	26.36	5,498
November 03, 2025	26.44	26.37	26.37	26.44	26.37	12,073
October 31, 2025	26.34	26.4	26.4	26.43	26.34	7,661
October 30, 2025	26.46	26.42	26.42	26.46	26.39	6,207
October 29, 2025	26.5	26.51	26.51	26.51	26.47	6,485
October 28, 2025	26.46	26.51	26.51	26.52	26.46	8,062
October 27, 2025	26.4	26.49	26.49	26.49	26.4	5,127
October 24, 2025	26.47	26.45	26.45	26.48	26.42	7,345
October 23, 2025	26.47	26.47	26.47	26.5	26.43	3,330
October 22, 2025	26.51	26.49	26.49	26.55	26.48	7,053
October 21, 2025	26.53	26.52	26.52	26.53	26.47	20,973
October 20, 2025	26.5	26.43	26.43	26.5	26.4	2,322
October 17, 2025	26.55	26.47	26.47	26.55	26.43	11,095
October 16, 2025	26.41	26.44	26.44	26.46	26.4	9,880
October 15, 2025	26.42	26.45	26.45	26.45	26.4	3,549
October 14, 2025	26.42	26.39	26.39	26.42	26.36	6,705
October 13, 2025	26.31	26.35	26.35	26.35	26.31	7,564
October 10, 2025	26.32	26.33	26.33	26.33	26.26	4,638
October 09, 2025	26.24	26.27	26.27	26.29	26.22	15,722
October 08, 2025	26.26	26.28	26.28	26.29	26.26	4,755
October 07, 2025	26.22	26.26	26.26	26.26	26.2	14,232
October 06, 2025	26.22	26.25	26.25	26.25	26.2	13,874
October 03, 2025	26.31	26.29	26.29	26.31	26.27	5,264
October 02, 2025	26.23	26.27	26.27	26.28	26.23	6,201
October 01, 2025	26.17	26.28	26.28	26.29	26.17	4,735
September 30, 2025	26.23	26.26	26.26	26.28	26.23	9,009
September 29, 2025	26.23	26.23	26.23	26.25	26.21	24,768
September 26, 2025	26.15	26.19	26.19	26.24	26.15	9,605
September 25, 2025	26.2	26.18	26.18	26.24	26.17	6,727
September 24, 2025	26.25	26.22	26.22	26.27	26.21	6,498
September 23, 2025	26.24	26.25	26.25	26.25	26.21	12,510
September 22, 2025	26.26	26.22	26.22	26.26	26.2	7,499
September 19, 2025	26.25	26.24	26.24	26.26	26.22	12,674
September 18, 2025	26.35	26.25	26.25	26.35	26.23	11,393
September 17, 2025	26.33	26.33	26.33	26.36	26.32	14,020
September 16, 2025	26.35	26.31	26.31	26.35	26.3	19,439
September 15, 2025	26.29	26.32	26.32	26.33	26.27	26,045
September 12, 2025	26.25	26.26	26.26	26.31	26.25	13,589

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