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
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
September 11, 2025	26.27	26.31	26.31	26.36	26.25	4,332
September 10, 2025	26.27	26.28	26.28	26.29	26.23	5,004
September 09, 2025	26.32	26.24	26.24	26.32	26.24	6,201
September 08, 2025	26.25	26.29	26.29	26.3	26.23	1,836
September 05, 2025	26.13	26.26	26.26	26.28	26.13	2,795
September 04, 2025	26.12	26.14	26.14	26.16	26.12	12,208
September 03, 2025	26.06	26.12	26.12	26.12	26	8,935
September 02, 2025	26.1	26.04	26.04	26.1	25.99	6,353
September 01, 2025	26.06	26.07	26.07	26.09	26.06	4,444
August 29, 2025	26.16	26.09	26.09	26.16	26.09	5,818
August 28, 2025	26.1	26.12	26.12	26.13	26.09	8,793
August 27, 2025	26.11	26.08	26.08	26.11	26.06	2,869
August 26, 2025	26.05	26.08	26.08	26.09	26.02	1,296
August 25, 2025	26.11	26.06	26.06	26.11	26.04	12,350
August 22, 2025	26.02	26.1	26.1	26.13	25.99	18,301
August 21, 2025	26.07	26.01	26.01	26.11	26.01	4,376
August 20, 2025	26.08	26.07	26.07	26.08	26.02	4,570
August 19, 2025	26.06	26.07	26.07	26.07	26.02	14,156
August 18, 2025	26.01	26.01	26.01	26.08	26.01	6,004
August 15, 2025	26.06	26.04	26.04	26.1	26.03	8,558
August 14, 2025	26.17	26.1	26.1	26.18	26.1	8,509
August 13, 2025	26.14	26.16	26.16	26.18	26.09	2,469
August 12, 2025	26.1	26.06	26.06	26.11	26.04	5,720
August 11, 2025	26.15	26.1	26.1	26.15	26.1	2,818
August 08, 2025	26.11	26.09	26.09	26.16	26.09	10,241
August 07, 2025	26.18	26.15	26.15	26.18	26.12	7,732
August 06, 2025	26.13	26.14	26.14	26.16	26.11	12,889
August 05, 2025	26.19	26.19	26.19	26.19	26.13	20,169
August 04, 2025	26.12	26.15	26.15	26.15	26.08	31,403
August 01, 2025	26.31	26.47	26.47	26.5	26.31	21,300
July 31, 2025	26.41	26.4	26.4	26.43	26.38	19,958
July 30, 2025	26.41	26.38	26.38	26.43	26.36	2,890
July 29, 2025	26.35	26.4	26.4	26.4	26.33	603
July 28, 2025	26.4	26.35	26.35	26.4	26.33	8,691
July 25, 2025	26.27	26.32	26.32	26.33	26.27	2,435
July 24, 2025	26.34	26.33	26.33	26.36	26.28	1,605
July 23, 2025	26.37	26.39	26.39	26.4	26.35	7,142
July 22, 2025	26.38	26.44	26.44	26.45	26.36	16,859
July 21, 2025	26.34	26.4	26.4	26.42	26.34	28,129
July 18, 2025	26.28	26.31	26.31	26.34	26.28	14,621
July 17, 2025	26.28	26.33	26.33	26.34	26.26	5,503
July 16, 2025	26.21	26.26	26.26	26.32	26.21	2,243
July 15, 2025	26.35	26.27	26.27	26.35	26.25	5,203
July 14, 2025	26.27	26.3	26.3	26.31	26.25	5,114
July 11, 2025	26.32	26.32	26.32	26.39	26.31	5,894
July 10, 2025	26.4	26.37	26.37	26.41	26.35	8,007
July 09, 2025	26.35	26.36	26.36	26.38	26.32	5,022
July 08, 2025	26.39	26.36	26.36	26.39	26.31	26,005

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