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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	31.65	31.69	31.69	31.69	31.65	1,133
January 12, 2026	31.66	31.68	31.68	31.68	31.65	1,133
January 09, 2026	31.57	31.69	31.69	31.69	31.57	1,133
January 08, 2026	31.67	31.64	31.64	31.67	31.63	875
January 07, 2026	31.64	31.68	31.68	31.68	31.64	920
January 06, 2026	31.58	31.59	31.59	31.6	31.58	920
January 05, 2026	31.56	31.58	31.58	31.58	31.56	920
January 02, 2026	31.58	31.6	31.6	31.61	31.58	1,004
December 30, 2025	31.65	31.62	31.62	31.65	31.62	1,004
December 29, 2025	31.6	31.63	31.63	31.63	31.6	1,004
December 23, 2025	31.54	31.55	31.55	31.57	31.54	844
December 22, 2025	31.51	31.52	31.52	31.52	31.51	844
December 19, 2025	31.58	31.55	31.55	31.58	31.53	844
December 18, 2025	31.57	31.6	31.6	31.6	31.57	844
December 17, 2025	31.56	31.56	31.56	31.56	31.52	844
December 16, 2025	31.53	31.53	31.53	31.53	31.53	6
December 15, 2025	31.5	31.52	31.52	31.53	31.5	6
December 12, 2025	31.55	31.53	31.53	31.55	31.53	700
December 11, 2025	31.53	31.57	31.57	31.57	31.53	700
December 10, 2025	31.49	31.51	31.51	31.51	31.47	700
December 09, 2025	31.49	31.52	31.52	31.52	31.49	700
December 08, 2025	31.52	31.49	31.49	31.52	31.49	351
December 05, 2025	31.58	31.55	31.55	31.58	31.55	351
December 04, 2025	31.59	31.6	31.6	31.6	31.58	351
December 03, 2025	31.61	31.61	31.61	31.63	31.61	1,251
December 02, 2025	31.57	31.62	31.62	31.62	31.57	1,251
December 01, 2025	31.62	31.57	31.57	31.62	31.57	100
November 28, 2025	31.67	31.66	31.66	31.7	31.66	100
November 27, 2025	31.7	31.69	31.69	31.7	31.68	100
November 26, 2025	31.67	31.68	31.68	31.68	31.67	100
November 25, 2025	31.62	31.67	31.67	31.67	31.62	100
November 24, 2025	31.56	31.62	31.62	31.62	31.56	100
November 21, 2025	31.59	31.58	31.58	31.59	31.58	64
November 20, 2025	31.54	31.55	31.55	31.55	31.51	64
November 19, 2025	31.54	31.55	31.55	31.56	31.54	56
November 18, 2025	31.56	31.54	31.54	31.56	31.54	56
November 17, 2025	31.56	31.55	31.55	31.56	31.55	56
November 14, 2025	31.55	31.56	31.56	31.56	31.55	56
November 13, 2025	31.63	31.59	31.59	31.63	31.59	56
November 12, 2025	31.68	31.64	31.64	31.68	31.62	56
November 11, 2025	31.58	31.64	31.64	31.64	31.58	56
November 10, 2025	31.58	31.58	31.58	31.58	31.56	56
November 07, 2025	31.58	31.61	31.61	31.61	31.57	3,352
November 06, 2025	31.56	31.6	31.6	31.6	31.56	36
November 05, 2025	31.63	31.55	31.55	31.63	31.55	36
November 04, 2025	31.61	31.65	31.65	31.65	31.61	899
November 03, 2025	31.62	31.58	31.58	31.62	31.58	899
October 31, 2025	31.64	31.62	31.62	31.64	31.61	899
October 30, 2025	31.64	31.64	31.64	31.64	31.62	899
October 29, 2025	31.76	31.72	31.72	31.76	31.72	899
October 28, 2025	31.73	31.71	31.71	31.73	31.71	899
October 27, 2025	31.64	31.72	31.72	31.72	31.64	899
October 24, 2025	31.69	31.67	31.67	31.69	31.65	904
October 23, 2025	31.7	31.68	31.68	31.7	31.68	904
October 22, 2025	31.75	31.71	31.71	31.75	31.71	904
October 21, 2025	31.69	31.75	31.75	31.75	31.69	904
October 20, 2025	31.7	31.66	31.66	31.7	31.63	200
October 17, 2025	31.72	31.63	31.63	31.72	31.63	179
October 16, 2025	31.6	31.64	31.64	31.64	31.6	443
October 15, 2025	31.59	31.62	31.62	31.62	31.59	443

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