SPDR S&P US Dividend Aristocrats UCITS ETF - SPYD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.75	72.35	72.35	72.8	72.35	21,145
February 19, 2026	72.33	72.49	72.49	72.97	72.19	27,613
February 18, 2026	72.27	72.25	72.25	72.44	72.13	12,879
February 17, 2026	72.55	72.24	72.24	72.88	72.02	26,909
February 16, 2026	72.43	72.65	72.65	72.67	72.41	28,652
February 13, 2026	71.73	72.4	72.4	72.43	71.58	22,996
February 12, 2026	72.22	72.24	72.24	72.51	72.16	17,305
February 11, 2026	71.54	72.12	72.12	72.15	71.5	44,185
February 10, 2026	71.05	71.47	71.47	71.49	70.92	61,993
February 09, 2026	71.45	70.98	70.98	71.59	70.76	26,116
February 06, 2026	71.44	71.62	71.62	71.91	71.32	33,549
February 05, 2026	71.28	71.26	71.26	71.6	71.2	12,703
February 04, 2026	70.33	71.37	71.37	71.4	70.31	20,604
February 03, 2026	69.71	70.4	70.4	70.69	69.67	27,085
February 02, 2026	69.06	69.66	69.66	69.77	68.99	53,545
January 30, 2026	67.92	68.57	68.57	68.7	67.87	69,349
January 29, 2026	67.93	68.26	68.26	68.57	67.91	25,388
January 28, 2026	67.73	68.23	68.23	68.23	67.7	35,603
January 27, 2026	68.33	67.79	67.79	68.43	67.72	16,709
January 26, 2026	68.49	68.22	68.22	68.57	68.16	14,551
January 23, 2026	69.32	68.79	68.79	69.39	68.79	20,077
January 22, 2026	69.51	69.42	69.42	69.69	69.27	15,993
January 21, 2026	68.69	69.07	69.07	69.16	68.14	97,343
January 20, 2026	68.77	68.67	68.67	69.13	68.33	35,289
January 19, 2026	69.39	69.27	69.27	69.6	69.25	27,153
January 16, 2026	69.91	69.75	69.75	69.91	69.48	37,998
January 15, 2026	69.51	69.88	69.88	69.92	69.39	25,329
January 14, 2026	68.45	69.15	69.15	69.15	68.4	19,583
January 13, 2026	68.24	68.21	68.21	68.73	68.11	29,576
January 12, 2026	67.91	68.06	68.06	68.2	67.74	31,670
January 09, 2026	67.87	68.29	68.29	68.29	67.8	22,675
January 08, 2026	66.71	67.92	67.92	67.92	66.62	20,281
January 07, 2026	67.49	66.86	66.86	67.53	66.69	52,844
January 06, 2026	66.38	66.93	66.93	67	66.27	18,713
January 05, 2026	66.12	66.21	66.21	66.48	66.12	41,419
January 02, 2026	65.59	66.13	66.13	66.13	65.2	40,780
December 30, 2025	65.94	65.99	65.99	66.01	65.9	12,913
December 29, 2025	65.98	65.99	65.91	66.1	65.78	23,930
December 23, 2025	65.76	65.6	65.6	65.78	65.59	15,563
December 22, 2025	65.74	65.87	65.87	65.89	65.54	13,666
December 19, 2025	66.33	66.28	65.91	66.47	66.17	28,478
December 18, 2025	66.44	66.71	66.34	66.88	66.44	25,048
December 17, 2025	66.45	66.44	66.44	66.6	66.27	10,203
December 16, 2025	66.69	66.24	66.24	66.78	66.13	14,349
December 15, 2025	66.86	66.48	66.48	66.92	66.47	22,630
December 12, 2025	66.67	66.69	66.69	66.87	66.53	24,595
December 11, 2025	66.16	66.49	66.49	66.59	65.98	39,273
December 10, 2025	65.65	65.99	65.99	66.05	65.58	31,556
December 09, 2025	65.86	66.03	66.03	66.22	65.77	12,899
December 08, 2025	66.38	66.04	66.04	66.46	66.02	14,396
December 05, 2025	66.28	66.7	66.7	66.73	66.27	32,894
December 04, 2025	66.37	66.38	66.38	66.52	66.29	26,457
December 03, 2025	66.2	66.32	66.32	66.55	66.02	25,855
December 02, 2025	66.55	66.22	66.22	66.67	66.1	11,860
December 01, 2025	66.77	66.84	66.84	66.86	66.52	12,435
November 28, 2025	67.07	67.1	67.1	67.15	66.78	13,547
November 27, 2025	66.77	66.75	66.75	66.87	66.69	14,192
November 26, 2025	66.57	66.87	66.87	66.93	66.43	13,298
November 25, 2025	66.08	66.52	66.52	66.53	65.99	33,665
November 24, 2025	66.38	66.13	66.13	66.41	65.76	10,540

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