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
February 20, 2026	44.68	45.07	45.07	45.07	44.5	4,419
February 19, 2026	44.25	44.56	44.56	44.56	44.2	1,601
February 18, 2026	44.21	44.2	44.2	44.26	44.08	2,991
February 17, 2026	44.02	44.05	44.05	44.14	43.8	11,592
February 16, 2026	44.1	43.9	43.9	44.22	43.9	19,219
February 13, 2026	44.17	44.13	44.13	44.19	43.91	9,744
February 12, 2026	45.08	44.47	44.47	45.08	44.23	8,873
February 11, 2026	45.16	44.93	44.93	45.44	44.93	9,678
February 10, 2026	45.11	45.25	45.25	45.25	44.97	7,735
February 09, 2026	45.09	45.12	45.12	45.13	44.52	23,328
February 06, 2026	45.3	44.99	44.99	45.55	44.83	1,719
February 05, 2026	45.52	45.32	45.32	45.52	44.85	3,693
February 04, 2026	46.11	45.87	45.87	46.33	45.84	5,907
February 03, 2026	46.7	46.25	46.25	46.76	46.25	15,158
February 02, 2026	46.05	46.72	46.72	46.72	46.05	13,791
January 30, 2026	45.45	46.24	46.24	46.24	45.45	1,023
January 29, 2026	45.55	45.34	45.34	45.84	45.14	4,371
January 28, 2026	44.68	44.8	44.8	45.13	44.55	12,603
January 27, 2026	45.37	44.6	44.6	45.37	44.6	3,109
January 26, 2026	44.92	45.19	45.19	45.19	44.69	2,881
January 23, 2026	45.23	45.24	45.24	45.32	44.99	1,860
January 22, 2026	44.95	45.04	45.04	45.19	44.92	8,417
January 21, 2026	43.94	44.55	44.55	44.6	43.59	3,723
January 20, 2026	44.39	44.67	44.67	44.67	44.08	1,309
January 19, 2026	44.94	44.8	44.8	44.94	44.53	15,290
January 16, 2026	45.85	45.5	45.5	45.85	45.47	13,210
January 15, 2026	45.8	45.76	45.76	45.95	45.71	7,481
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

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