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
February 20, 2026	37.64	37.03	37.03	37.67	36.99	61,825
February 19, 2026	37.38	37.73	37.73	37.99	37.35	35,965
February 18, 2026	36.45	36.93	36.93	37.01	36.45	27,819
February 17, 2026	36.99	36.32	36.32	37.23	36.1	35,935
February 16, 2026	36.83	37.12	37.12	37.19	36.8	15,946
February 13, 2026	36.45	36.74	36.74	36.81	36.28	65,534
February 12, 2026	37.22	37	37	37.35	37	50,682
February 11, 2026	36.24	37.27	37.27	37.27	36.23	89,956
February 10, 2026	36.18	36.09	36.09	36.42	35.94	45,063
February 09, 2026	35.94	36.03	36.03	36.15	35.74	52,598
February 06, 2026	35.85	36.12	36.12	36.26	35.68	29,662
February 05, 2026	35.81	35.14	35.14	36.06	35.08	44,824
February 04, 2026	34.94	35.7	35.7	35.71	34.93	38,313
February 03, 2026	33.87	34.71	34.71	34.8	33.77	64,667
February 02, 2026	33.71	34.12	34.12	34.26	33.52	104,810
January 30, 2026	33.43	34.22	34.22	34.22	33.28	55,552
January 29, 2026	33.8	34.19	34.19	34.57	33.75	73,015
January 28, 2026	33.16	33.6	33.6	33.6	33.09	37,720
January 27, 2026	33.16	33.07	33.07	33.39	32.92	32,997
January 26, 2026	33.6	33.03	33.03	33.72	32.98	22,884
January 23, 2026	33.4	33.65	33.65	33.92	33.4	15,282
January 22, 2026	33.39	33.19	33.19	33.42	32.99	49,606
January 21, 2026	32.67	33.37	33.37	33.4	32.66	21,921
January 20, 2026	32.56	32.72	32.72	32.93	32.45	12,138
January 19, 2026	32.81	32.74	32.74	32.89	32.67	16,221
January 16, 2026	32.96	32.96	32.96	33.06	32.76	26,430
January 15, 2026	32.92	33.14	33.14	33.14	32.68	33,020
January 14, 2026	32.19	33.05	33.05	33.07	32.19	128,819
January 13, 2026	31.87	32.31	32.31	32.47	31.84	21,632
January 12, 2026	31.88	31.72	31.72	32	31.58	28,087
January 09, 2026	31.88	32.05	32.05	32.16	31.87	42,912
January 08, 2026	30.88	31.41	31.41	31.41	30.87	13,880
January 07, 2026	31.27	31.13	31.13	31.49	30.97	64,218
January 06, 2026	32.05	31.59	31.59	32.22	31.59	25,380
January 05, 2026	32.85	32.1	32.1	32.9	31.35	117,955
January 02, 2026	30.57	30.76	30.76	30.77	30.36	44,921
December 30, 2025	30.39	30.46	30.46	30.49	30.35	3,824
December 29, 2025	30.13	30.37	30.37	30.4	30.11	9,984
December 23, 2025	30.03	30.11	30.11	30.16	29.97	3,444
December 22, 2025	29.97	30.09	30.09	30.1	29.88	15,981
December 19, 2025	29.77	29.99	29.99	30.04	29.77	14,289
December 18, 2025	30.19	30.01	30.01	30.19	29.87	15,419
December 17, 2025	29.81	29.85	29.85	29.94	29.74	35,932
December 16, 2025	30.33	29.59	29.59	30.33	29.56	12,717
December 15, 2025	30.84	30.23	30.23	30.84	30.23	9,423
December 12, 2025	31.07	30.63	30.63	31.12	30.63	15,168
December 11, 2025	31.05	30.96	30.96	31.08	30.82	10,136
December 10, 2025	31.02	31.15	31.15	31.22	31	14,773
December 09, 2025	30.82	31.27	31.27	31.29	30.79	16,074
December 08, 2025	31.12	30.9	30.9	31.13	30.72	12,419
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

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