SPDR S&P U.S. Communication Services Select Sector UCITS ETF - ZPDK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.51	44.23	44.23	44.51	44.12	2,130
September 04, 2025	43.96	44.31	44.31	44.36	43.96	8,228
September 03, 2025	43.74	43.74	43.74	43.87	43.55	13,394
September 02, 2025	42.7	42.25	42.25	42.77	42.25	8,166
September 01, 2025	42.56	42.73	42.73	42.77	42.56	16,634
August 29, 2025	42.85	42.58	42.58	42.85	42.53	5,095
August 28, 2025	42.77	42.84	42.84	42.86	42.59	726
August 27, 2025	42.7	42.79	42.79	42.91	42.7	789
August 26, 2025	42.8	42.49	42.49	42.8	42.49	12,981
August 25, 2025	42.25	42.7	42.7	42.72	42.25	39,592
August 22, 2025	42.17	42.3	42.3	42.52	42.17	5,925
August 21, 2025	42.07	42.15	42.15	42.26	41.92	418
August 20, 2025	42.11	41.84	41.84	42.14	41.55	2,173
August 19, 2025	42.47	42.01	42.01	42.5	41.98	8,718
August 18, 2025	42.69	42.46	42.46	42.75	42.46	49,739
August 15, 2025	42.52	42.62	42.62	42.78	42.48	7,771
August 14, 2025	42.27	42.62	42.62	42.68	42.22	9,909
August 13, 2025	42.39	42.3	42.3	42.41	42.25	8,395
August 12, 2025	41.99	42.18	42.18	42.5	41.93	26,607
August 11, 2025	41.83	41.92	41.92	42.01	41.78	3,782
August 08, 2025	41.31	41.66	41.66	41.72	41.27	1,237
August 07, 2025	41.41	41.44	41.44	41.66	41.41	3,247
August 06, 2025	41.66	41.42	41.42	41.74	41.16	7,364
August 05, 2025	42.11	41.6	41.6	42.16	41.6	2,331
August 04, 2025	41.19	41.63	41.63	41.68	41.15	20,402
August 01, 2025	41.86	41.12	41.12	41.86	40.62	23,848
July 31, 2025	42.37	42.26	42.26	42.58	42.05	9,716
July 30, 2025	41.14	41.54	41.54	41.71	41.1	1,991
July 29, 2025	41.24	41.2	41.2	41.3	41.14	2,067
July 28, 2025	40.94	40.88	40.88	41.1	40.86	1,481
July 25, 2025	40.85	40.76	40.76	40.91	40.71	114
July 24, 2025	40.9	40.78	40.78	41.18	40.78	2,611
July 23, 2025	40.66	40.5	40.5	40.67	40.46	2,677
July 22, 2025	40.89	40.48	40.48	40.98	40.48	5,435
July 21, 2025	40.37	40.66	40.66	40.72	40.37	6,267
July 18, 2025	40.47	40.17	40.17	40.5	40.11	1,126
July 17, 2025	40.57	40.45	40.45	40.57	40.45	46
July 16, 2025	40.32	40.02	40.02	40.6	40.02	2,818
July 15, 2025	40.4	40.62	40.62	40.62	40.37	4,110
July 14, 2025	39.92	40.33	40.33	40.33	39.89	1,043
July 11, 2025	40.17	39.81	39.81	40.18	39.81	3,258
July 10, 2025	40.18	40.16	40.16	40.27	40.16	8,011
July 09, 2025	39.94	40.44	40.44	40.44	39.94	8,964
July 08, 2025	40.17	39.97	39.97	40.35	39.97	897
July 07, 2025	40.31	40.33	40.33	40.51	40.3	2,895
July 04, 2025	40.42	40.17	40.17	40.42	40.15	1,484
July 03, 2025	40.18	40.4	40.4	40.68	40.08	4,319
July 02, 2025	40.37	40.14	40.14	40.37	40.13	9,482
July 01, 2025	40.61	40.16	40.16	40.61	40.07	7,294
June 30, 2025	40.87	40.59	40.59	41	40.59	571
June 27, 2025	40.03	40.29	40.29	40.29	40.03	2,257
June 26, 2025	39.72	39.81	39.81	39.81	39.45	2,270
June 25, 2025	39.63	39.85	39.85	39.94	39.62	2,530
June 24, 2025	39.5	39.57	39.57	39.57	39.35	99
June 23, 2025	39.01	39.02	39.02	39.35	39.01	5,630
June 20, 2025	39.51	39.3	39.3	39.9	39.3	521
June 19, 2025	39.67	39.38	39.38	39.67	39.35	1,541
June 18, 2025	39.94	39.83	39.83	39.99	39.83	926
June 17, 2025	39.83	39.95	39.95	39.95	39.6	9,982
June 16, 2025	39.52	39.8	39.8	39.85	39.5	1,946

SPDR S&P U.S. Communication Services Select Sector UCITS ETF (ZPDK.DE) XETRA