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
September 29, 2025	31.35	31.37	31.37	31.37	31.35	158
September 26, 2025	31.3	31.31	31.31	31.31	31.3	158
September 25, 2025	31.33	31.27	31.27	31.33	31.27	158
September 24, 2025	31.37	31.34	31.34	31.37	31.34	158
September 23, 2025	31.35	31.33	31.33	31.35	31.33	158
September 22, 2025	31.34	31.33	31.33	31.35	31.33	158
September 19, 2025	31.34	31.33	31.33	31.34	31.33	158
September 18, 2025	31.45	31.36	31.36	31.45	31.36	158
September 17, 2025	31.46	31.46	31.46	31.47	31.46	158
September 16, 2025	31.42	31.43	31.43	31.43	31.42	158
September 15, 2025	31.37	31.42	31.42	31.42	31.37	158
September 12, 2025	31.4	31.36	31.36	31.4	31.36	158
September 11, 2025	31.37	31.43	31.43	31.43	31.37	158
September 10, 2025	31.35	31.36	31.36	31.36	31.33	158
September 09, 2025	31.38	31.34	31.34	31.38	31.34	158
September 08, 2025	31.34	31.38	31.38	31.38	31.33	158
September 05, 2025	31.24	31.34	31.34	31.34	31.24	3,400
September 04, 2025	31.17	31.19	31.19	31.2	31.17	3,400
September 03, 2025	31.05	31.14	31.14	31.14	31.05	3,400
September 02, 2025	31.09	31.07	31.07	31.1	31.06	338
September 01, 2025	31.13	31.11	31.11	31.13	31.11	42
August 29, 2025	31.17	31.13	31.13	31.17	31.13	42
August 28, 2025	31.12	31.15	31.15	31.15	31.11	42
August 27, 2025	31.11	31.11	31.11	31.11	31.09	91
August 26, 2025	31.07	31.1	31.1	31.1	31.07	31
August 25, 2025	31.11	31.08	31.08	31.11	31.08	3,536
August 22, 2025	31.02	31.12	31.12	31.12	31.02	3,536
August 21, 2025	31.09	31.01	31.01	31.09	31.01	315
August 20, 2025	31.03	31.08	31.08	31.08	31.03	315
August 19, 2025	31.02	31.05	31.05	31.05	31.02	1,039
August 18, 2025	31.03	31	31	31.07	31	1,039
August 15, 2025	31.1	31.05	31.05	31.1	31.05	1,056
August 14, 2025	31.15	31.1	31.1	31.18	31.1	1,056
August 13, 2025	31.07	31.17	31.17	31.17	31.07	1,056
August 12, 2025	31.1	31.05	31.05	31.1	31.05	1,056
August 11, 2025	31.1	31.11	31.11	31.12	31.1	224
August 08, 2025	31.14	31.09	31.09	31.14	31.09	224
August 07, 2025	31.14	31.17	31.17	31.17	31.13	245
August 06, 2025	31.12	31.14	31.14	31.14	31.11	245
August 05, 2025	31.15	31.16	31.16	31.16	31.13	245
August 04, 2025	31.05	31.12	31.12	31.12	31.05	148
August 01, 2025	30.91	31.05	31.05	31.05	30.91	148
July 31, 2025	30.99	30.99	30.99	30.99	30.95	148
July 30, 2025	30.97	30.94	30.94	30.99	30.93	16
July 29, 2025	30.91	30.95	30.95	30.95	30.91	225
July 28, 2025	30.92	30.9	30.9	30.92	30.9	58
July 25, 2025	30.86	30.87	30.87	30.87	30.85	58
July 24, 2025	30.89	30.88	30.88	30.89	30.88	58
July 23, 2025	30.92	30.93	30.93	30.93	30.92	58
July 22, 2025	30.93	30.98	30.98	30.98	30.92	58
July 21, 2025	30.88	30.94	30.94	30.94	30.88	50
July 18, 2025	30.85	30.85	30.85	30.85	30.84	50
July 17, 2025	30.79	30.86	30.86	30.86	30.79	2,246
July 16, 2025	30.77	30.77	30.77	30.78	30.77	3,932
July 15, 2025	30.83	30.77	30.77	30.86	30.77	3,932
July 14, 2025	30.81	30.82	30.82	30.82	30.81	3,591
July 11, 2025	30.88	30.83	30.83	30.89	30.83	3,591
July 10, 2025	30.91	30.88	30.88	30.92	30.88	32
July 09, 2025	30.83	30.87	30.87	30.87	30.83	32
July 08, 2025	30.88	30.84	30.84	30.88	30.84	32

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