SPDR S&P US Dividend Aristocrats UCITS ETF (SPYD.DE) XETRA

65.48

-0.22(-0.33%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202565.4665.765.765.8165.4521,309
September 25, 202565.3265.4865.4865.6665.2828,246
September 24, 202565.0365.3265.3265.4764.937,904
September 23, 202564.7364.9564.9565.1964.710,907
September 22, 202565.2164.8664.8665.2664.7417,453
September 19, 202565.5965.4965.4965.9265.4515,039
September 18, 202565.5365.5865.5865.7465.3622,864
September 17, 20256565.5165.5165.5164.9614,281
September 16, 202565.4365.0365.0365.5464.9621,070
September 15, 202566.3165.7965.7966.3465.7933,170
September 12, 202566.3766.3566.3566.6866.3513,681
September 11, 202565.9466.3566.3566.4265.7818,925
September 10, 202565.8665.5765.576665.4350,032
September 09, 202565.965.9165.9166.0565.6913,620
September 08, 202566.3465.8965.8966.465.5714,045
September 05, 202566.7666.2766.2766.8166.169,566
September 04, 202566.4366.766.766.766.438,354
September 03, 202566.4666.1166.1166.5466.0523,855
September 02, 202566.7266.4266.4266.9966.4146,121
September 01, 202566.6366.8266.8266.8366.568,971
August 29, 202566.7766.6966.6967.3466.614,208
August 28, 202567.5566.6766.6767.6766.5936,621
August 27, 202567.267.3767.3767.6567.212,681
August 26, 202567.1466.9566.9567.2266.8314,098
August 25, 202567.4267.0767.0767.5266.9216,774
August 22, 202567.2567.567.567.7567.2413,335
August 21, 202567.1867.267.267.2266.836,278
August 20, 202566.9666.9866.9867.566.7422,612
August 19, 202566.1366.7666.7666.9966.058,742
August 18, 202566.1766.3766.3766.4866.118,184
August 15, 202566.6666.1266.1266.6965.9821,167
August 14, 202566.7966.5766.5766.9766.3823,748
August 13, 202565.9666.2966.2966.3365.928,192
August 12, 202565.9865.8565.8566.0665.788,002
August 11, 202565.9365.865.866.2765.810,734
August 08, 202565.7765.7865.7866.0365.7115,566
August 07, 202565.4865.565.566.0165.4559,664
August 06, 202566.165.8265.8266.1865.5514,340
August 05, 202565.9565.8365.8366.2165.737,230
August 04, 202565.2565.7665.7665.7765.1916,617
August 01, 202566.1465.0165.0166.1864.7531,253
July 31, 202566.1966.3766.3766.8166.1538,460
July 30, 202566.5766.7466.7467.1166.5126,082
July 29, 202566.4766.5666.5666.7466.2712,975
July 28, 202566.0866.3366.3366.446612,441
July 25, 202565.6965.5765.5765.9565.464,610
July 24, 202565.6965.6665.6665.965.5510,975
July 23, 202565.9565.8265.8266.2165.7210,710
July 22, 202565.4565.7265.7266.0565.3411,315
July 21, 202565.8965.7265.7266.0765.6712,558
July 18, 202566.265.7965.7966.365.638,244
July 17, 202565.6365.9365.9366.0865.5420,080
July 16, 202565.0364.4864.4865.6964.4817,682
July 15, 202565.7565.5965.5965.9665.5936,925
July 14, 202565.4265.5265.5265.7265.315,570
July 11, 202565.8965.4965.4965.9365.4415,961
July 10, 202565.1766.2966.2966.3565.1211,984
July 09, 202565.2165.1365.1365.5364.9927,337
July 08, 202564.8165.3565.3565.564.7237,877
July 07, 202565.1165.0365.0365.466512,937