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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	66.17	66.37	66.37	66.48	66.1	18,184
August 15, 2025	66.66	66.12	66.12	66.69	65.98	21,167
August 14, 2025	66.79	66.57	66.57	66.97	66.38	23,748
August 13, 2025	65.96	66.29	66.29	66.33	65.9	28,192
August 12, 2025	65.98	65.85	65.85	66.06	65.78	8,002
August 11, 2025	65.93	65.8	65.8	66.27	65.8	10,734
August 08, 2025	65.77	65.78	65.78	66.03	65.71	15,566
August 07, 2025	65.48	65.5	65.5	66.01	65.45	59,664
August 06, 2025	66.1	65.82	65.82	66.18	65.55	14,340
August 05, 2025	65.95	65.83	65.83	66.21	65.73	7,230
August 04, 2025	65.25	65.76	65.76	65.77	65.19	16,617
August 01, 2025	66.14	65.01	65.01	66.18	64.75	31,253
July 31, 2025	66.19	66.37	66.37	66.81	66.15	38,460
July 30, 2025	66.57	66.74	66.74	67.11	66.51	26,082
July 29, 2025	66.47	66.56	66.56	66.74	66.27	12,975
July 28, 2025	66.08	66.33	66.33	66.44	66	12,441
July 25, 2025	65.69	65.57	65.57	65.95	65.46	4,610
July 24, 2025	65.69	65.66	65.66	65.9	65.55	10,975
July 23, 2025	65.95	65.82	65.82	66.21	65.72	10,710
July 22, 2025	65.45	65.72	65.72	66.05	65.34	11,315
July 21, 2025	65.89	65.72	65.72	66.07	65.67	12,558
July 18, 2025	66.2	65.79	65.79	66.3	65.63	8,244
July 17, 2025	65.63	65.93	65.93	66.08	65.54	20,080
July 16, 2025	65.03	64.48	64.48	65.69	64.48	17,682
July 15, 2025	65.75	65.59	65.59	65.96	65.59	36,925
July 14, 2025	65.42	65.52	65.52	65.72	65.3	15,570
July 11, 2025	65.89	65.49	65.49	65.93	65.44	15,961
July 10, 2025	65.17	66.29	66.29	66.35	65.12	11,984
July 09, 2025	65.21	65.13	65.13	65.53	64.99	27,337
July 08, 2025	64.81	65.35	65.35	65.5	64.72	37,877
July 07, 2025	65.11	65.03	65.03	65.46	65	12,937
July 04, 2025	64.97	64.86	64.86	65.09	64.77	6,702
July 03, 2025	65.02	65.3	65.3	65.53	64.89	26,257
July 02, 2025	65.08	64.77	64.77	65.2	64.62	33,296
July 01, 2025	63.76	64.76	64.76	64.83	63.38	70,957
June 30, 2025	63.78	63.66	63.66	63.9	63.56	12,809
June 27, 2025	63.78	63.91	63.91	64.08	63.64	16,433
June 26, 2025	63.41	63.61	63.61	63.65	63.18	8,404
June 25, 2025	64.32	63.64	63.64	64.41	63.61	13,320
June 24, 2025	64.36	64.2	64.2	64.48	64.13	14,897
June 23, 2025	63.81	63.98	63.98	64.4	63.81	15,679
June 20, 2025	64.04	64.42	64.05	64.75	64	9,349
June 19, 2025	64.4	64.07	63.7	64.49	64.05	9,224
June 18, 2025	64.34	64.44	64.07	64.64	64.26	22,313
June 17, 2025	64.35	64.47	64.1	64.64	64.15	18,911
June 16, 2025	64.6	64.47	64.1	64.82	64.45	18,206
June 13, 2025	64.61	64.91	64.53	65.31	64.51	8,362
June 12, 2025	65.03	64.85	64.47	65.08	64.31	12,934
June 11, 2025	66.02	65.51	65.13	66.11	65.51	13,084
June 10, 2025	65.72	66.11	65.73	66.11	65.4	10,437
June 09, 2025	65.34	65.59	65.21	65.7	65.34	33,646
June 06, 2025	65.12	65.48	65.1	65.79	65	11,770
June 05, 2025	65.23	64.99	64.61	65.33	64.53	6,823
June 04, 2025	65.71	65.39	65.01	65.86	65.29	16,832
June 03, 2025	64.92	65.52	65.14	65.52	64.79	33,768
June 02, 2025	65.06	64.71	64.34	65.12	64.25	25,734
May 30, 2025	65.4	65.35	65.35	65.56	65.08	33,063
May 29, 2025	66	64.96	64.96	66.25	64.96	24,384
May 28, 2025	65.92	65.56	65.56	66.06	65.56	17,483
May 27, 2025	65.26	65.69	65.69	65.69	65	32,352

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