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
January 14, 2026	45.89	45.58	45.58	45.89	45.47	2,849
January 13, 2026	46.01	45.92	45.92	46.24	45.75	14,462
January 12, 2026	45.58	45.93	45.93	45.93	45.45	11,123
January 09, 2026	45.83	46.11	46.11	46.18	45.81	1,454
January 08, 2026	45.43	45.71	45.71	45.79	45.43	2,096
January 07, 2026	45.31	45.36	45.36	45.65	45.26	3,203
January 06, 2026	45.41	45.03	45.03	45.47	45.03	13,086
January 05, 2026	45.23	45.53	45.53	45.65	45.21	5,864
January 02, 2026	45.75	44.92	44.92	45.83	44.91	2,004
December 30, 2025	45.36	45.31	45.31	45.36	45.31	303
December 29, 2025	45.28	45.3	45.3	45.37	45.23	1,553
December 23, 2025	44.92	45.16	45.16	45.23	44.8	487
December 22, 2025	45.08	44.92	44.92	45.14	44.92	2,121
December 19, 2025	45.03	45.14	45.14	45.14	44.86	14,927
December 18, 2025	44.56	45.04	45.04	45.11	44.56	3,859
December 17, 2025	45.07	44.64	44.64	45.2	44.61	2,912
December 16, 2025	44.44	44.72	44.72	44.73	44.44	2,698
December 15, 2025	44.91	44.72	44.72	45.05	44.49	2,942
December 12, 2025	45.2	44.69	44.69	45.24	44.58	5,590
December 11, 2025	45.03	44.97	44.97	45.22	44.92	941
December 10, 2025	45.58	45.5	45.5	45.63	45.39	8,261
December 09, 2025	45.66	45.47	45.47	45.69	45.37	5,805
December 08, 2025	46.37	45.77	45.77	46.5	45.77	8,830
December 05, 2025	46.16	46.36	46.36	46.62	46.01	9,591
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

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