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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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