SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF - ZPDS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.33	35.97	35.97	36.36	35.97	6,310
December 03, 2025	36.42	36.45	36.45	36.52	36.31	13,225
December 02, 2025	36.66	36.3	36.3	36.7	36.28	40,585
December 01, 2025	36.69	36.65	36.65	36.69	36.51	4,088
November 28, 2025	36.8	36.69	36.69	36.8	36.49	5,089
November 27, 2025	36.55	36.59	36.59	36.6	36.51	2,502
November 26, 2025	36.26	36.57	36.57	36.57	36.22	1,520
November 25, 2025	35.91	36.15	36.15	36.15	35.87	6,389
November 24, 2025	36.36	35.96	35.96	36.36	35.96	1,964
November 21, 2025	36.18	36.39	36.39	36.56	36.1	16,441
November 20, 2025	35.75	36.12	36.12	36.12	35.51	2,282
November 19, 2025	35.73	35.49	35.49	35.78	35.48	2,271
November 18, 2025	35.63	35.64	35.64	35.8	35.62	2,974
November 17, 2025	35.77	35.73	35.73	35.88	35.67	5,612
November 14, 2025	35.81	35.56	35.56	35.94	35.56	16,975
November 13, 2025	35.81	35.71	35.71	35.83	35.69	6,134
November 12, 2025	35.92	35.96	35.96	36.01	35.88	11,290
November 11, 2025	35.58	35.78	35.78	35.81	35.57	4,726
November 10, 2025	35.51	35.39	35.39	35.6	35.39	16,172
November 07, 2025	35.38	35.67	35.67	35.67	35.31	2,241
November 06, 2025	35.46	35.34	35.34	35.51	35.18	1,900
November 05, 2025	35.7	35.58	35.58	35.74	35.49	15,989
November 04, 2025	35.4	35.55	35.55	35.74	35.37	9,382
November 03, 2025	35.49	35.34	35.34	35.7	35.29	30,065
October 31, 2025	35.44	35.51	35.51	35.51	35.36	6,549
October 30, 2025	35.48	35.69	35.69	35.74	35.42	3,468
October 29, 2025	35.95	35.49	35.49	35.96	35.47	5,282
October 28, 2025	36.36	36.19	36.19	36.42	36.19	1,385
October 27, 2025	36.57	36.38	36.38	36.58	36.35	1,931
October 24, 2025	36.77	36.61	36.61	36.88	36.61	17,315
October 23, 2025	36.93	36.63	36.63	36.93	36.63	3,240
October 22, 2025	36.64	37.03	37.03	37.06	36.49	47,020
October 21, 2025	36.68	36.58	36.58	36.91	36.55	13,254
October 20, 2025	36.64	36.57	36.57	36.72	36.53	1,201
October 17, 2025	35.99	36.54	36.54	36.55	35.91	21,831
October 16, 2025	36.5	36.47	36.47	36.73	36.45	8,380
October 15, 2025	36.52	36.61	36.61	36.78	36.44	43,258
October 14, 2025	36.06	36.23	36.23	36.34	36.06	11,830
October 13, 2025	36.13	36	36	36.14	35.92	6,812
October 10, 2025	36.09	36.23	36.23	36.34	36.09	15,105
October 09, 2025	35.88	36.04	36.04	36.04	35.71	13,101
October 08, 2025	35.94	35.81	35.81	35.97	35.63	1,813
October 07, 2025	35.43	35.7	35.7	35.7	35.34	6,674
October 06, 2025	35.57	35.32	35.32	35.71	35.32	1,350
October 03, 2025	35.54	35.46	35.46	35.57	35.42	66,267
October 02, 2025	35.59	35.6	35.6	35.64	35.48	8,192
October 01, 2025	35.55	35.57	35.57	35.7	35.43	3,747
September 30, 2025	35.61	35.77	35.77	35.77	35.55	14,473
September 29, 2025	35.78	35.54	35.54	35.78	35.42	1,142
September 26, 2025	35.82	35.64	35.64	35.87	35.64	5,584
September 25, 2025	35.82	35.9	35.9	36.15	35.82	4,162
September 24, 2025	35.64	35.83	35.83	35.89	35.64	5,492
September 23, 2025	35.54	35.38	35.38	35.57	35.31	1,327
September 22, 2025	35.92	35.6	35.6	35.92	35.6	3,312
September 19, 2025	35.96	35.97	35.97	36.08	35.9	1,087
September 18, 2025	36.28	36.15	36.15	36.28	36.05	3,569
September 17, 2025	35.81	36.19	36.19	36.22	35.8	280
September 16, 2025	35.9	35.76	35.76	35.92	35.72	4,938
September 15, 2025	36.48	36.13	36.13	36.48	36.13	4,680
September 12, 2025	36.44	36.45	36.45	36.56	36.43	483

SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF (ZPDS.DE) XETRA