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
February 20, 2026	30.67	30.66	30.66	30.67	30.65	14,097
February 19, 2026	30.63	30.64	30.64	30.64	30.63	14,097
February 18, 2026	30.65	30.65	30.65	30.65	30.64	14,097
February 17, 2026	30.69	30.67	30.67	30.69	30.67	14,097
February 16, 2026	30.64	30.65	30.65	30.65	30.64	14,097
February 13, 2026	30.55	30.62	30.62	30.63	30.55	14,097
February 12, 2026	30.49	30.55	30.55	30.55	30.49	7,025
February 11, 2026	30.52	30.49	30.49	30.52	30.49	7,025
February 10, 2026	30.49	30.52	30.52	30.52	30.48	7,025
February 09, 2026	30.41	30.43	30.43	30.43	30.4	7,025
February 06, 2026	30.44	30.41	30.41	30.44	30.41	7,025
February 05, 2026	30.35	30.4	30.4	30.4	30.35	7,025
February 04, 2026	30.33	30.35	30.35	30.36	30.33	7,025
February 03, 2026	30.35	30.33	30.33	30.35	30.33	7,025
February 02, 2026	30.41	30.35	30.35	30.41	30.35	7,025
January 30, 2026	30.85	30.86	30.86	30.86	30.85	3,552
January 29, 2026	30.84	30.86	30.86	30.86	30.84	3,633
January 28, 2026	30.89	30.85	30.85	30.89	30.85	3,633
January 27, 2026	30.83	30.86	30.86	30.87	30.83	3,633
January 26, 2026	30.85	30.84	30.84	30.85	30.84	875
January 23, 2026	30.81	30.78	30.78	30.82	30.78	875
January 22, 2026	30.79	30.79	30.79	30.82	30.79	73
January 21, 2026	30.76	30.76	30.76	30.76	30.74	73
January 20, 2026	30.76	30.75	30.75	30.76	30.74	80
January 19, 2026	30.83	30.79	30.79	30.83	30.79	1
January 16, 2026	30.88	30.84	30.84	30.88	30.84	1
January 15, 2026	30.91	30.88	30.88	30.91	30.88	380
January 14, 2026	30.84	30.89	30.89	30.89	30.84	380
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

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