SPDR S&P U.S. Health Care Select Sector UCITS ETF - ZPDH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.73	35.96	35.96	36.05	35.7	6,265
August 15, 2025	35.56	35.53	35.53	35.67	35.47	28,236
August 14, 2025	34.98	35.13	35.13	35.13	34.88	2,196
August 13, 2025	34.43	34.74	34.74	34.78	34.41	9,891
August 12, 2025	34.51	34.33	34.33	34.51	34.28	4,169
August 11, 2025	34.36	34.51	34.51	34.65	34.33	1,913
August 08, 2025	34.12	34.1	34.1	34.18	34.06	2,841
August 07, 2025	34.35	33.78	33.78	34.56	33.78	42,464
August 06, 2025	35.22	34.6	34.6	35.24	34.55	100,187
August 05, 2025	35.27	35.06	35.06	35.45	35.01	4,180
August 04, 2025	34.89	35.13	35.13	35.13	34.86	719
August 01, 2025	34.94	34.65	34.65	34.94	34.45	5,596
July 31, 2025	35.74	35.64	35.64	35.92	35.63	5,584
July 30, 2025	35.71	35.92	35.92	36.12	35.67	2,928
July 29, 2025	35.94	35.79	35.79	36.03	35.48	7,470
July 28, 2025	35.85	35.94	35.94	35.95	35.78	6,856
July 25, 2025	35.52	35.57	35.57	35.76	35.49	9,285
July 24, 2025	35.45	35.45	35.45	35.7	35.45	6,143
July 23, 2025	34.99	35.34	35.34	35.52	34.99	2,718
July 22, 2025	34.46	34.77	34.77	35.07	34.33	3,915
July 21, 2025	34.83	34.55	34.55	34.85	34.51	2,800
July 18, 2025	35.1	34.88	34.88	35.12	34.88	2,242
July 17, 2025	35.52	35.27	35.27	35.52	35.15	1,760
July 16, 2025	34.95	35.02	35.02	35.54	34.95	4,253
July 15, 2025	35.47	35.14	35.14	35.6	35.13	2,883
July 14, 2025	35.38	35.41	35.41	35.55	35.33	3,447
July 11, 2025	35.71	35.33	35.33	35.8	35.31	2,565
July 10, 2025	35.35	35.95	35.95	36.02	35.35	1,312
July 09, 2025	35.34	35.28	35.28	35.49	35.24	4,282
July 08, 2025	35.05	35.58	35.58	35.69	35.05	2,764
July 07, 2025	35.33	35.21	35.21	35.48	35.18	2,934
July 04, 2025	35.2	35.2	35.2	35.24	35.12	1,295
July 03, 2025	35.23	35.33	35.33	35.96	35.22	5,318
July 02, 2025	35.6	35.42	35.42	35.62	35.34	4,271
July 01, 2025	35.11	35.77	35.77	35.8	34.9	8,737
June 30, 2025	35.09	35.13	35.13	35.2	35.07	4,086
June 27, 2025	35.16	35.26	35.26	35.31	35.01	3,017
June 26, 2025	35.16	35.32	35.32	35.33	35.06	1,789
June 25, 2025	35.4	35.26	35.26	35.4	35.24	1,306
June 24, 2025	35.05	34.99	34.99	35.19	34.95	6,686
June 23, 2025	35.27	34.99	34.99	35.48	34.99	6,793
June 20, 2025	35.3	35.24	35.24	35.6	35.17	6,332
June 19, 2025	35.48	35.28	35.28	35.48	35.28	1,157
June 18, 2025	35.44	35.47	35.47	35.49	35.21	4,851
June 17, 2025	35.79	35.65	35.65	35.79	35.58	7,355
June 16, 2025	36.12	35.78	35.78	36.12	35.63	4,424
June 13, 2025	35.92	36.2	36.2	36.44	35.73	13,514
June 12, 2025	35.93	36.01	36.01	36.08	35.67	9,215
June 11, 2025	36.31	36.18	36.18	36.33	36.13	2,328
June 10, 2025	36.02	36.22	36.22	36.22	35.8	19,640
June 09, 2025	35.87	35.85	35.85	36.03	35.76	1,292
June 06, 2025	35.66	36.05	36.05	36.06	35.66	4,794
June 05, 2025	35.74	35.74	35.74	35.74	35.3	7,674
June 04, 2025	35.73	35.83	35.83	35.88	35.63	2,052
June 03, 2025	35.45	35.69	35.69	35.69	35.41	1,882
June 02, 2025	35.5	35.28	35.28	35.52	35.07	3,141
May 30, 2025	35.58	35.7	35.7	35.71	35.4	64,527
May 29, 2025	35.73	35.46	35.46	35.84	35.46	5,193
May 28, 2025	35.74	35.69	35.69	35.78	35.57	2,986
May 27, 2025	35.33	35.57	35.57	35.57	35.29	5,608

SPDR S&P U.S. Health Care Select Sector UCITS ETF (ZPDH.DE) XETRA