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
September 26, 2025	35.48	35.55	35.55	35.72	35.48	4,853
September 25, 2025	35.8	35.31	35.31	35.89	35.31	26,212
September 24, 2025	35.84	35.84	35.84	35.99	35.75	3,620
September 23, 2025	35.7	35.83	35.83	35.89	35.67	14,456
September 22, 2025	35.8	35.86	35.86	35.93	35.55	3,299
September 19, 2025	35.84	35.85	35.85	36	35.79	3,405
September 18, 2025	35.77	35.76	35.76	35.89	35.62	3,963
September 17, 2025	35.43	35.7	35.7	35.7	35.39	8,268
September 16, 2025	35.61	35.46	35.46	35.65	35.37	2,313
September 15, 2025	36.21	35.76	35.76	36.21	35.76	6,127
September 12, 2025	36.44	36.3	36.3	36.6	36.29	2,881
September 11, 2025	36.08	36.47	36.47	36.47	35.99	1,605
September 10, 2025	36.24	35.93	35.93	36.28	35.84	1,988
September 09, 2025	35.94	36.26	36.26	36.26	35.91	2,471
September 08, 2025	36.11	35.85	35.85	36.11	35.67	1,700
September 05, 2025	36.21	36.02	36.02	36.21	35.85	851
September 04, 2025	36.09	36.15	36.15	36.18	35.94	7,875
September 03, 2025	36.17	35.92	35.92	36.26	35.87	8,061
September 02, 2025	35.95	36.06	36.06	36.22	35.89	5,923
September 01, 2025	35.95	36.04	36.04	36.05	35.94	2,524
August 29, 2025	35.89	35.83	35.83	36.21	35.8	2,753
August 28, 2025	36.21	35.71	35.71	36.21	35.71	1,787
August 27, 2025	36.2	36.19	36.19	36.41	36.19	8,140
August 26, 2025	35.94	35.97	35.97	36.05	35.88	5,205
August 25, 2025	36.17	35.91	35.91	36.24	35.89	4,242
August 22, 2025	36.31	36.23	36.23	36.73	36.15	6,432
August 21, 2025	36.27	36.53	36.53	36.53	36.12	563
August 20, 2025	36.03	36.07	36.07	36.26	35.97	2,634
August 19, 2025	35.7	35.99	35.99	36.02	35.66	3,691
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

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