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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	65.94	66.35	66.35	66.42	65.78	18,925
September 10, 2025	65.86	65.57	65.57	66	65.43	50,032
September 09, 2025	65.9	65.91	65.91	66.05	65.69	13,620
September 08, 2025	66.34	65.89	65.89	66.4	65.57	14,045
September 05, 2025	66.76	66.27	66.27	66.81	66.16	9,566
September 04, 2025	66.43	66.7	66.7	66.7	66.43	8,354
September 03, 2025	66.46	66.11	66.11	66.54	66.05	23,855
September 02, 2025	66.72	66.42	66.42	66.99	66.41	46,121
September 01, 2025	66.63	66.82	66.82	66.83	66.56	8,971
August 29, 2025	66.77	66.69	66.69	67.34	66.6	14,208
August 28, 2025	67.55	66.67	66.67	67.67	66.59	36,621
August 27, 2025	67.2	67.37	67.37	67.65	67.2	12,681
August 26, 2025	67.14	66.95	66.95	67.22	66.83	14,098
August 25, 2025	67.42	67.07	67.07	67.52	66.92	16,774
August 22, 2025	67.25	67.5	67.5	67.75	67.24	13,335
August 21, 2025	67.18	67.2	67.2	67.22	66.83	6,278
August 20, 2025	66.96	66.98	66.98	67.5	66.74	22,612
August 19, 2025	66.13	66.76	66.76	66.99	66.05	8,742
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

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