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
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
September 12, 2025	29.65	29.84	29.84	30.07	29.65	20,604
September 11, 2025	29.85	29.81	29.81	29.85	29.5	16,417
September 10, 2025	29.39	29.49	29.49	29.78	29.35	29,505
September 09, 2025	29.12	29.53	29.53	29.65	29.06	30,959
September 08, 2025	29.32	29.03	29.03	29.34	28.84	41,015
September 05, 2025	29.88	29.12	29.12	29.95	29.08	19,052
September 04, 2025	29.72	30.02	30.02	30.02	29.69	13,719
September 03, 2025	30.46	29.82	29.82	30.48	29.75	11,502
September 02, 2025	30.49	30.35	30.35	30.65	30.22	8,315
September 01, 2025	30.3	30.41	30.41	30.42	30.24	6,861
August 29, 2025	30.22	30.26	30.26	30.41	30.13	11,361
August 28, 2025	30.1	29.99	29.99	30.19	29.87	33,227
August 27, 2025	29.8	30.01	30.01	30.2	29.79	13,552
August 26, 2025	29.78	29.48	29.48	29.78	29.45	40,037
August 25, 2025	29.49	29.66	29.66	29.66	29.45	28,714
August 22, 2025	29.28	29.43	29.43	29.51	29.28	7,164
August 21, 2025	28.96	29.06	29.06	29.07	28.85	3,621
August 20, 2025	28.75	28.85	28.85	28.86	28.69	11,964
August 19, 2025	28.56	28.7	28.7	28.75	28.49	100,819
August 18, 2025	28.77	28.66	28.66	28.78	28.42	32,116
August 15, 2025	28.71	28.81	28.81	28.81	28.59	61,215
August 14, 2025	28.76	28.72	28.72	28.76	28.56	25,685
August 13, 2025	28.43	28.4	28.4	28.53	28.31	17,644
August 12, 2025	28.53	28.61	28.61	28.71	28.41	24,427
August 11, 2025	28.58	28.55	28.55	28.85	28.5	42,223
August 08, 2025	28.47	28.56	28.56	28.72	28.4	11,411
August 07, 2025	28.68	28.52	28.52	28.94	28.52	3,535
August 06, 2025	29.09	28.98	28.98	29.19	28.88	30,963
August 05, 2025	29.04	28.75	28.75	29.11	28.63	23,430
August 04, 2025	29.2	29.09	29.09	29.3	28.88	32,345
August 01, 2025	29.95	29.05	29.05	30.11	28.93	49,665
July 31, 2025	29.84	29.95	29.95	30.32	29.8	7,022
July 30, 2025	30.19	30.07	30.07	30.38	30.03	15,951
July 29, 2025	29.89	30.01	30.01	30.1	29.87	7,792

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