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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	65.28	66.34	66.34	66.34	65.27	27,294
November 20, 2025	65.51	65.6	65.6	65.93	65.46	35,062
November 19, 2025	65.54	65.33	65.33	65.77	65.31	31,799
November 18, 2025	65.22	65.46	65.46	65.63	65.15	9,217
November 17, 2025	65.76	65.76	65.76	66.1	65.69	43,892
November 14, 2025	65.87	65.77	65.77	66.1	65.49	20,747
November 13, 2025	66.25	66.2	66.2	66.36	65.97	38,913
November 12, 2025	66.08	66.3	66.3	66.5	66.04	14,107
November 11, 2025	65.62	65.88	65.88	65.91	65.52	32,242
November 10, 2025	65.5	65.26	65.26	65.72	65.17	16,612
November 07, 2025	65.35	65.21	65.21	65.49	64.95	7,694
November 06, 2025	65.48	65.36	65.36	65.61	65.33	15,058
November 05, 2025	65.49	65.52	65.52	65.7	65.43	14,434
November 04, 2025	65	65.33	65.33	65.51	64.96	32,657
November 03, 2025	65.76	65.26	65.26	66.06	64.95	33,745
October 31, 2025	65.36	65.7	65.7	65.87	65.17	21,922
October 30, 2025	65.36	65.97	65.97	66.15	65.22	23,061
October 29, 2025	65.95	65.51	65.51	66.04	65.38	18,517
October 28, 2025	66.46	66.19	66.19	66.63	66.08	16,085
October 27, 2025	66.6	66.44	66.44	66.68	66.3	13,548
October 24, 2025	66.55	66.51	66.51	66.67	66.38	9,521
October 23, 2025	66.65	66.23	66.23	66.74	66.18	19,935
October 22, 2025	66.68	66.9	66.9	66.94	66.54	15,763
October 21, 2025	66.54	66.84	66.84	67	66.49	17,555
October 20, 2025	66.08	66.25	66.25	66.42	66.02	9,672
October 17, 2025	65	65.73	65.73	65.79	64.8	70,293
October 16, 2025	66.16	66.05	66.05	66.3	66	46,519
October 15, 2025	66.49	66.27	66.27	66.83	66.27	9,362
October 14, 2025	65.77	66.03	66.03	66.2	65.66	69,615
October 13, 2025	65.79	66.13	66.13	66.13	65.64	28,981
October 10, 2025	66.49	65.96	65.96	66.74	65.9	12,654
October 09, 2025	66.82	66.79	66.79	67.03	66.6	11,028
October 08, 2025	66.74	66.81	66.81	66.88	66.46	19,973
October 07, 2025	66.37	66.55	66.55	66.63	66.35	18,291
October 06, 2025	66.48	66.39	66.39	66.77	66.21	33,255
October 03, 2025	66.03	66.3	66.3	66.49	65.92	7,906
October 02, 2025	65.91	66	66	66.17	65.75	51,131
October 01, 2025	65.55	66	66	66	65.48	27,591
September 30, 2025	65.51	65.62	65.62	65.89	65.4	16,960
September 29, 2025	65.81	65.48	65.48	66	65.31	11,428
September 26, 2025	65.46	65.7	65.7	65.81	65.45	21,309
September 25, 2025	65.32	65.48	65.48	65.66	65.28	28,246
September 24, 2025	65.03	65.32	65.32	65.47	64.93	7,904
September 23, 2025	64.73	64.95	64.95	65.19	64.7	10,907
September 22, 2025	65.21	64.86	64.86	65.26	64.74	17,453
September 19, 2025	65.59	65.49	65.49	65.92	65.45	15,039
September 18, 2025	65.53	65.58	65.58	65.74	65.36	22,864
September 17, 2025	65	65.51	65.51	65.51	64.96	14,281
September 16, 2025	65.43	65.03	65.03	65.54	64.96	21,070
September 15, 2025	66.31	65.79	65.79	66.34	65.79	33,170
September 12, 2025	66.37	66.35	66.35	66.68	66.35	13,681

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