SPDR Bloomberg Global Aggregate Bond USD Hdg UCITS ETF Acc - SPFU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.82	30.83	30.83	30.83	30.82	380
January 12, 2026	30.85	30.84	30.84	30.85	30.82	380
January 09, 2026	30.81	30.82	30.82	30.82	30.8	214
January 08, 2026	30.84	30.81	30.81	30.84	30.8	214
January 07, 2026	30.78	30.83	30.83	30.83	30.78	380
January 06, 2026	30.76	30.75	30.75	30.78	30.75	380
January 05, 2026	30.81	30.75	30.75	30.81	30.75	380
January 02, 2026	30.76	30.74	30.74	30.79	30.74	3,500
December 30, 2025	30.83	30.79	30.79	30.83	30.79	3,500
December 29, 2025	30.78	30.79	30.79	30.79	30.78	3,500
December 23, 2025	30.76	30.73	30.73	30.76	30.73	3,500
December 22, 2025	30.68	30.69	30.69	30.69	30.68	3,500
December 19, 2025	30.75	30.71	30.71	30.75	30.7	3,500
December 18, 2025	30.74	30.78	30.78	30.78	30.74	1
December 17, 2025	30.73	30.7	30.7	30.73	30.69	1
December 16, 2025	30.71	30.71	30.71	30.71	30.69	1
December 15, 2025	30.66	30.7	30.7	30.7	30.66	1
December 12, 2025	30.72	30.66	30.66	30.72	30.66	1
December 11, 2025	30.71	30.74	30.74	30.74	30.71	1
December 10, 2025	30.67	30.67	30.67	30.67	30.64	1
December 09, 2025	30.66	30.67	30.67	30.68	30.66	1
December 08, 2025	30.74	30.65	30.65	30.74	30.65	1
December 05, 2025	30.77	30.71	30.71	30.77	30.71	151
December 04, 2025	30.77	30.74	30.74	30.77	30.74	151
December 03, 2025	30.77	30.8	30.8	30.8	30.77	1
December 02, 2025	30.72	30.76	30.76	30.76	30.72	1
December 01, 2025	30.8	30.74	30.74	30.8	30.74	1
November 28, 2025	30.84	30.82	30.82	30.84	30.82	1
November 27, 2025	30.9	30.86	30.86	30.9	30.85	1
November 26, 2025	30.83	30.84	30.84	30.84	30.82	1
November 25, 2025	30.79	30.84	30.84	30.84	30.79	1
November 24, 2025	30.77	30.78	30.78	30.79	30.77	1
November 21, 2025	30.66	30.75	30.75	30.77	30.66	1
November 20, 2025	30.69	30.73	30.73	30.73	30.69	268
November 19, 2025	30.72	30.71	30.71	30.72	30.71	268
November 18, 2025	30.73	30.71	30.71	30.75	30.71	268
November 17, 2025	30.71	30.73	30.73	30.73	30.71	268
November 14, 2025	30.71	30.72	30.72	30.73	30.71	10,500
November 13, 2025	30.8	30.76	30.76	30.8	30.76	10,500
November 12, 2025	30.84	30.82	30.82	30.84	30.79	10,500
November 11, 2025	30.76	30.8	30.8	30.8	30.76	10,500
November 10, 2025	30.7	30.75	30.75	30.75	30.7	10,500
November 07, 2025	30.78	30.77	30.77	30.78	30.75	10,500
November 06, 2025	30.71	30.77	30.77	30.77	30.71	10,500
November 05, 2025	30.8	30.72	30.72	30.8	30.72	10,500
November 04, 2025	30.76	30.79	30.79	30.79	30.76	10,500
November 03, 2025	30.79	30.76	30.76	30.79	30.76	10,500
October 31, 2025	30.77	30.79	30.79	30.79	30.77	10,500
October 30, 2025	30.8	30.82	30.82	30.82	30.77	10,500
October 29, 2025	30.92	30.89	30.89	30.92	30.89	10,500
October 28, 2025	30.87	30.88	30.88	30.89	30.87	10,500
October 27, 2025	30.8	30.85	30.85	30.85	30.8	10,500
October 24, 2025	30.85	30.84	30.84	30.85	30.82	10,500
October 23, 2025	30.87	30.85	30.85	30.87	30.84	10,500
October 22, 2025	30.92	30.87	30.87	30.92	30.87	10,500
October 21, 2025	30.9	30.88	30.88	30.9	30.86	10,500
October 20, 2025	30.79	30.83	30.83	30.83	30.79	10,500
October 17, 2025	30.9	30.8	30.8	30.9	30.8	10,500
October 16, 2025	30.77	30.79	30.79	30.8	30.77	10,500
October 15, 2025	30.79	30.8	30.8	30.8	30.76	10,500

SPDR Bloomberg Global Aggregate Bond USD Hdg UCITS ETF Acc (SPFU.DE) XETRA