SPDR S&P U.S. Energy Select Sector UCITS ETF - ZPDE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	31.17	31.48	31.48	31.58	31.14	11,916
December 04, 2025	31.09	31.19	31.19	31.19	31.02	6,987
December 03, 2025	30.67	31.01	31.01	31.01	30.65	14,370
December 02, 2025	31.06	30.72	30.72	31.11	30.53	51,386
December 01, 2025	30.85	31.04	31.04	31.09	30.71	5,652
November 28, 2025	31.32	30.86	30.86	31.32	30.43	6,994
November 27, 2025	30.45	30.46	30.46	30.5	30.39	3,810
November 26, 2025	30.23	30.5	30.5	30.5	30.23	9,179
November 25, 2025	30.57	30.25	30.25	30.59	30.03	18,069
November 24, 2025	30.75	30.5	30.5	30.75	30.23	7,633
November 21, 2025	30.43	30.66	30.66	30.7	30.29	21,559
November 20, 2025	30.99	31.01	31.01	31.35	30.94	6,909
November 19, 2025	31.08	30.7	30.7	31.11	30.34	4,344
November 18, 2025	30.64	30.84	30.84	30.84	30.63	4,463
November 17, 2025	31.33	31.12	31.12	31.44	31.12	19,866
November 14, 2025	30.95	31.22	31.22	31.22	30.64	14,780
November 13, 2025	30.75	30.94	30.94	30.98	30.7	7,205
November 12, 2025	31.32	30.83	30.83	31.32	30.83	9,603
November 11, 2025	30.85	31.35	31.35	31.36	30.85	12,713
November 10, 2025	30.67	30.68	30.68	30.79	30.35	15,032
November 07, 2025	30.41	30.43	30.43	30.62	30.25	3,981
November 06, 2025	30.07	30.36	30.36	30.38	30.01	4,188
November 05, 2025	30.1	30.35	30.35	30.37	30.04	6,931
November 04, 2025	29.99	30.02	30.02	30.12	29.82	7,195
November 03, 2025	30.28	30.29	30.29	30.41	30	10,648
October 31, 2025	29.83	30.11	30.11	30.31	29.76	44,586
October 30, 2025	30.01	30.28	30.28	30.33	29.96	4,054
October 29, 2025	29.75	30.01	30.01	30.01	29.69	11,671
October 28, 2025	29.87	29.79	29.79	29.95	29.77	3,778
October 27, 2025	30.18	30.07	30.07	30.19	29.93	10,018
October 24, 2025	30.36	30.19	30.19	30.48	30.11	10,335
October 23, 2025	30.18	30.35	30.35	30.64	30.18	46,770
October 22, 2025	29.75	29.85	29.85	29.89	29.73	3,557
October 21, 2025	29.48	29.54	29.54	29.78	29.48	11,344
October 20, 2025	29.26	29.35	29.35	29.54	29.2	7,136
October 17, 2025	28.75	29.18	29.18	29.19	28.57	11,092
October 16, 2025	29.41	29.19	29.19	29.44	29.19	14,068
October 15, 2025	29.44	29.45	29.45	29.72	29.44	21,222
October 14, 2025	29.35	29.46	29.46	29.49	29.14	5,794
October 13, 2025	29.41	29.5	29.5	29.52	29.3	12,420
October 10, 2025	30.02	29.39	29.39	30.03	29.36	14,213
October 09, 2025	30.27	30.25	30.25	30.61	30.16	8,987
October 08, 2025	30.5	30.36	30.36	30.57	30.02	9,057
October 07, 2025	30.24	30.11	30.11	30.39	29.82	15,507
October 06, 2025	30.3	30.28	30.28	30.43	30.09	28,580
October 03, 2025	29.94	29.94	29.94	30.04	29.83	16,125
October 02, 2025	29.98	30.04	30.04	30.31	29.92	14,898
October 01, 2025	29.85	30.06	30.06	30.06	29.8	20,842
September 30, 2025	30.35	29.95	29.95	30.36	29.83	33,278
September 29, 2025	31.07	30.4	30.4	31.15	30.35	15,192
September 26, 2025	30.89	31.26	31.26	31.36	30.85	7,907
September 25, 2025	30.42	30.83	30.83	30.83	30.36	9,812
September 24, 2025	29.93	30.64	30.64	30.64	29.89	9,206
September 23, 2025	29.35	30.1	30.1	30.19	29.35	20,711
September 22, 2025	29.63	29.47	29.47	29.68	29.3	11,195
September 19, 2025	29.84	29.55	29.55	29.95	29.55	21,049
September 18, 2025	29.97	29.86	29.86	30.09	29.72	32,105
September 17, 2025	29.69	29.77	29.77	29.87	29.67	9,202
September 16, 2025	29.4	29.72	29.72	29.72	29.33	19,797
September 15, 2025	29.71	29.51	29.51	29.75	29.44	15,000

SPDR S&P U.S. Energy Select Sector UCITS ETF (ZPDE.DE) XETRA