SPDR S&P U.S. Utilities Select Sector UCITS ETF - ZPDU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.6	46.82	46.82	46.84	46.52	4,050
December 03, 2025	46.95	46.74	46.74	47.02	46.74	7,586
December 02, 2025	47.38	47.21	47.21	47.5	47.15	3,845
December 01, 2025	48.37	47.62	47.62	48.43	47.61	2,215
November 28, 2025	48.5	48.49	48.49	48.57	48.31	1,781
November 27, 2025	48.22	48.19	48.19	48.26	48.17	3,746
November 26, 2025	47.68	48.07	48.07	48.09	47.68	1,638
November 25, 2025	48.03	47.76	47.76	48.1	47.62	11,904
November 24, 2025	47.6	47.69	47.69	47.69	47.37	294
November 21, 2025	47.57	47.53	47.53	47.8	47.3	3,935
November 20, 2025	47.9	48.05	48.05	48.34	47.9	2,310
November 19, 2025	48.05	47.77	47.77	48.12	47.77	9,135
November 18, 2025	47.97	48.02	48.02	48.2	47.87	5,471
November 17, 2025	47.49	47.9	47.9	48.04	47.49	1,346
November 14, 2025	47.38	47.66	47.66	47.7	47.33	1,112
November 13, 2025	48.19	47.54	47.54	48.19	47.54	2,337
November 12, 2025	48.29	47.96	47.96	48.3	47.96	20,473
November 11, 2025	48.2	48	48	48.26	47.9	1,179
November 10, 2025	48.11	47.91	47.91	48.5	47.91	5,625
November 07, 2025	47.75	47.43	47.43	47.75	47.2	917
November 06, 2025	47.93	47.93	47.93	48.05	47.82	1,058
November 05, 2025	48.08	48.15	48.15	48.17	48.05	1,613
November 04, 2025	47.9	48.09	48.09	48.44	47.85	2,605
November 03, 2025	47.9	47.89	47.89	48.13	47.64	2,246
October 31, 2025	48.13	47.94	47.94	48.14	47.94	2,536
October 30, 2025	48.34	48.34	48.34	48.69	48.29	2,029
October 29, 2025	48.16	48.26	48.26	48.37	48	906
October 28, 2025	49.05	48.17	48.17	49.23	48.08	1,512
October 27, 2025	49.06	48.61	48.61	49.22	48.48	5,231
October 24, 2025	48.4	48.9	48.9	48.9	48.17	872
October 23, 2025	48.6	48.22	48.22	48.63	48.12	904
October 22, 2025	48.55	48.36	48.36	48.77	48.36	813
October 21, 2025	48.94	48.54	48.54	49.09	48.54	1,268
October 20, 2025	48.88	48.84	48.84	49.31	48.78	5,637
October 17, 2025	48.61	48.63	48.63	49.12	48.41	3,523
October 16, 2025	49.65	49.48	49.48	49.88	49.48	2,552
October 15, 2025	49.05	49.51	49.51	49.78	49.05	2,151
October 14, 2025	48.71	48.96	48.96	48.97	48.69	1,003
October 13, 2025	48.5	48.81	48.81	48.81	48.43	6,342
October 10, 2025	48.79	48.69	48.69	49	48.61	1,289
October 09, 2025	48.6	48.76	48.76	48.86	48.6	10,737
October 08, 2025	48.32	48.52	48.52	48.52	48.18	1,942
October 07, 2025	47.74	48.17	48.17	48.23	47.74	7,293
October 06, 2025	47.21	47.42	47.42	47.6	47.21	6,162
October 03, 2025	46.77	47.36	47.36	47.4	46.51	1,390
October 02, 2025	46.66	46.61	46.61	46.66	46.44	2,693
October 01, 2025	45.95	46.66	46.66	46.67	45.92	2,493
September 30, 2025	46.07	45.95	45.95	46.3	45.89	4,031
September 29, 2025	46.09	46.03	46.03	46.29	45.67	9,392
September 26, 2025	45.55	45.9	45.9	46.04	45.51	907
September 25, 2025	45.68	45.72	45.72	45.79	45.62	2,473
September 24, 2025	45.18	45.45	45.45	45.48	45.18	364
September 23, 2025	44.89	44.94	44.94	45	44.82	1,529
September 22, 2025	44.64	44.56	44.56	44.64	44.51	6,301
September 19, 2025	44.33	44.35	44.35	44.48	44.26	2,611
September 18, 2025	44.22	44.37	44.37	44.38	44.12	770
September 17, 2025	43.83	44.19	44.19	44.23	43.83	3,069
September 16, 2025	44.85	44.26	44.26	44.93	44.24	5,509
September 15, 2025	45.08	45.04	45.04	45.17	44.97	6,496
September 12, 2025	44.67	45.01	45.01	45.08	44.67	3,282

SPDR S&P U.S. Utilities Select Sector UCITS ETF (ZPDU.DE) XETRA