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
December 04, 2025	45.87	45.9	45.9	46.42	45.78	9,879
December 03, 2025	46.22	45.84	45.84	46.22	45.7	3,475
December 02, 2025	46.23	45.99	45.99	46.31	45.99	3,193
December 01, 2025	46.06	46.15	46.15	46.21	45.88	1,493
November 28, 2025	45.94	46.27	46.27	46.52	45.94	3,548
November 27, 2025	46.11	46.24	46.24	46.29	46.08	27,517
November 26, 2025	46.48	46.06	46.06	46.57	46.03	4,208
November 25, 2025	46.17	45.96	45.96	46.47	45.96	35,314
November 24, 2025	45.14	45.46	45.46	45.63	45.03	1,914
November 21, 2025	44	44.63	44.63	44.75	43.83	3,315
November 20, 2025	45.02	44.82	44.82	45.37	44.82	3,438
November 19, 2025	44.5	44.62	44.62	45.19	44.5	2,058
November 18, 2025	43.95	44.29	44.29	44.31	43.75	20,976
November 17, 2025	44.63	44.47	44.47	44.76	44.2	3,833
November 14, 2025	44.21	43.92	43.92	44.22	43.63	5,018
November 13, 2025	45.12	44.23	44.23	45.12	44.22	4,167
November 12, 2025	45.28	44.87	44.87	45.55	44.8	5,302
November 11, 2025	44.96	44.94	44.94	45.04	44.79	4,331
November 10, 2025	44.57	44.81	44.81	45	44.57	667
November 07, 2025	44.54	43.75	43.75	44.54	43.72	10,049
November 06, 2025	44.84	44.49	44.49	45	44.49	25,747
November 05, 2025	44.35	44.96	44.96	44.98	44.35	15,001
November 04, 2025	44.4	44.5	44.5	44.72	44.2	22,495
November 03, 2025	44.99	44.7	44.7	45.45	44.7	21,493
October 31, 2025	45.32	45.03	45.03	45.32	44.87	17,358
October 30, 2025	45.91	45.38	45.38	46.04	45.04	4,001
October 29, 2025	45.3	45.19	45.19	45.3	45.02	10,295
October 28, 2025	45.18	45.06	45.06	45.3	45.04	7,907
October 27, 2025	44.88	45.1	45.1	45.1	44.76	2,680
October 24, 2025	44.36	44.4	44.4	44.64	44.32	2,510
October 23, 2025	44.57	44.25	44.25	44.59	44.25	3,597
October 22, 2025	44.91	44.4	44.4	45.07	44.4	5,913
October 21, 2025	45.16	44.83	44.83	45.37	44.73	8,374
October 20, 2025	44.61	45	45	45	44.49	5,473
October 17, 2025	43.69	44.03	44.03	44.28	43.41	2,794
October 16, 2025	44.49	44.53	44.53	44.81	44.45	3,249
October 15, 2025	44.21	44.52	44.52	44.73	44.13	7,442
October 14, 2025	43.85	44.25	44.25	44.25	43.75	556
October 13, 2025	43.85	44.1	44.1	44.12	43.85	7,526
October 10, 2025	44.44	43.7	43.7	44.64	43.7	12,946
October 09, 2025	44.36	44.28	44.28	44.36	44.19	16,442
October 08, 2025	44.25	44.28	44.28	44.33	44.18	6,352
October 07, 2025	44.16	44.15	44.15	44.39	44.11	4,228
October 06, 2025	43.96	43.68	43.68	44.25	43.58	10,185
October 03, 2025	44.08	43.83	43.83	44.19	43.63	21,412
October 02, 2025	44.15	43.89	43.89	44.15	43.67	3,549
October 01, 2025	44.02	43.94	43.94	44.22	43.83	9,453
September 30, 2025	44.5	44.2	44.2	44.6	44.09	3,014
September 29, 2025	44.95	44.89	44.89	45.11	44.66	2,348
September 26, 2025	44.93	44.75	44.75	45.04	44.75	3,361
September 25, 2025	44.74	44.97	44.97	44.97	44.52	988
September 24, 2025	44.99	44.77	44.77	45.18	44.77	3,582
September 23, 2025	45.18	45.11	45.11	45.19	45.05	1,445
September 22, 2025	45.46	45.29	45.29	45.55	45.29	2,151
September 19, 2025	45.36	45.41	45.41	45.55	45.3	8,727
September 18, 2025	45.5	45.35	45.35	45.52	45.35	520
September 17, 2025	44.92	44.87	44.87	45.11	44.83	2,665
September 16, 2025	45.22	44.79	44.79	45.31	44.79	7,320
September 15, 2025	44.72	45.01	45.01	45.25	44.61	10,403
September 12, 2025	44.44	44.5	44.5	44.68	44.44	6,439

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