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
December 04, 2025	40.9	40.58	40.58	40.97	40.58	7,389
December 03, 2025	40.84	41	41	41	40.75	7,645
December 02, 2025	41.13	41.16	41.16	41.24	41	8,426
December 01, 2025	41.66	41.4	41.4	41.75	41.37	18,880
November 28, 2025	42.37	41.76	41.76	42.37	41.74	4,543
November 27, 2025	42.03	42.02	42.02	42.1	41.97	5,967
November 26, 2025	42.26	42.08	42.08	42.33	42.07	5,661
November 25, 2025	41.57	42.08	42.08	42.08	41.46	11,432
November 24, 2025	41.38	41.66	41.66	41.66	41.22	26,617
November 21, 2025	40.48	41.23	41.23	41.23	40.45	21,051
November 20, 2025	40.72	40.67	40.67	40.85	40.67	17,622
November 19, 2025	40.58	40.56	40.56	40.72	40.56	4,713
November 18, 2025	40.23	40.49	40.49	40.49	40.21	12,049
November 17, 2025	40.32	40.55	40.55	40.57	40.2	4,375
November 14, 2025	40.46	40.36	40.36	40.52	40.07	11,207
November 13, 2025	40.63	40.76	40.76	40.9	40.39	10,388
November 12, 2025	40.03	40.49	40.49	40.53	40.02	3,330
November 11, 2025	39.26	39.65	39.65	39.65	39.21	3,818
November 10, 2025	38.77	38.98	38.98	39.21	38.73	6,799
November 07, 2025	38.97	38.71	38.71	38.99	38.47	2,971
November 06, 2025	38.94	38.83	38.83	38.99	38.81	2,790
November 05, 2025	38.9	38.92	38.92	39.08	38.8	2,543
November 04, 2025	38.37	38.87	38.87	38.91	38.31	3,490
November 03, 2025	38.51	38.33	38.33	38.65	38.29	2,774
October 31, 2025	38.23	38.41	38.41	38.5	38.1	6,263
October 30, 2025	38.23	38.58	38.58	38.71	38.15	17,898
October 29, 2025	38.37	38.37	38.37	38.56	38.19	15,064
October 28, 2025	38.66	38.5	38.5	38.92	38.4	20,678
October 27, 2025	38.84	38.58	38.58	38.86	38.48	4,219
October 24, 2025	38.82	38.81	38.81	39	38.66	1,855
October 23, 2025	38.78	38.65	38.65	38.78	38.58	2,370
October 22, 2025	38.8	38.85	38.85	38.91	38.72	9,571
October 21, 2025	38.34	38.55	38.55	38.6	38.3	5,125
October 20, 2025	37.95	38.12	38.12	38.19	37.85	3,650
October 17, 2025	37.12	37.6	37.6	37.6	36.92	3,748
October 16, 2025	37.65	37.74	37.74	38.09	37.63	6,001
October 15, 2025	37.77	37.71	37.71	37.92	37.6	8,878
October 14, 2025	37.66	37.55	37.55	37.81	37.55	8,276
October 13, 2025	37.82	38.02	38.02	38.03	37.67	16,585
October 10, 2025	38.42	37.97	37.97	38.55	37.9	10,172
October 09, 2025	38.34	38.52	38.52	38.57	38.32	8,336
October 08, 2025	38.23	38.38	38.38	38.38	38.21	7,601
October 07, 2025	37.93	38.08	38.08	38.08	37.9	2,913
October 06, 2025	38.15	38.02	38.02	38.35	37.98	7,618
October 03, 2025	37.7	38.04	38.04	38.34	37.5	9,593
October 02, 2025	37.69	37.59	37.59	37.69	37.39	14,925
October 01, 2025	36.28	37.26	37.26	37.28	36.24	48,234
September 30, 2025	35.64	35.96	35.96	36.06	35.55	6,837
September 29, 2025	35.63	35.58	35.58	35.73	35.4	4,150
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

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