SPDR S&P Global Dividend Aristocrats UCITS ETF - ZPRG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.15	32.11	32.14	32.23	32.07	28,355
January 12, 2026	32.14	32.09	32.09	32.19	32.08	79,830
January 09, 2026	32.23	32.28	32.28	32.37	32.21	30,824
January 08, 2026	31.9	32.3	32.3	32.3	31.83	14,073
January 07, 2026	32.05	31.86	31.86	32.07	31.8	44,691
January 06, 2026	31.72	31.96	31.96	31.96	31.66	12,271
January 05, 2026	31.62	31.72	31.72	31.77	31.6	41,601
January 02, 2026	31.4	31.5	31.53	31.5	31.32	65,939
December 30, 2025	31.39	31.51	31.51	31.51	31.39	8,705
December 29, 2025	31.41	31.51	31.51	31.53	31.37	25,039
December 23, 2025	31.37	31.33	31.33	31.42	31.31	34,166
December 22, 2025	31.29	31.29	31.29	31.47	31.22	22,781
December 19, 2025	31.38	31.48	31.48	31.54	31.33	10,994
December 18, 2025	31.39	31.42	31.42	31.51	31.37	41,438
December 17, 2025	31.33	31.22	31.22	31.42	31.22	42,065
December 16, 2025	31.34	31.2	31.2	31.37	31.2	19,421
December 15, 2025	31.41	31.31	31.31	31.45	31.2	24,134
December 12, 2025	31.34	31.29	31.29	31.4	31.25	16,155
December 11, 2025	31.2	31.33	31.33	31.33	31.15	30,005
December 10, 2025	31.11	31.33	31.33	31.33	31.05	12,340
December 09, 2025	31.14	31.24	31.24	31.3	31.08	14,472
December 08, 2025	31.18	31.23	31.23	31.25	31.14	25,139
December 05, 2025	31.19	31.39	31.39	31.39	31.16	23,555
December 04, 2025	31.25	31.26	31.26	31.28	31.19	30,501
December 03, 2025	31.31	31.24	31.24	31.33	31.22	32,506
December 02, 2025	31.46	31.36	31.36	31.54	31.35	29,190
December 01, 2025	31.44	31.48	31.48	31.48	31.35	37,260
November 28, 2025	31.45	31.55	31.55	31.6	31.45	7,943
November 27, 2025	31.5	31.32	31.32	31.53	31.32	16,876
November 26, 2025	31.35	31.48	31.48	31.48	31.29	15,773
November 25, 2025	31.12	31.32	31.32	31.36	31.06	28,753
November 24, 2025	31.13	30.86	30.86	31.13	30.86	30,249
November 21, 2025	30.66	30.93	30.93	31	30.65	19,644
November 20, 2025	30.94	30.85	30.85	31.06	30.85	18,309
November 19, 2025	30.84	30.88	30.88	30.92	30.79	13,008
November 18, 2025	30.72	30.82	30.82	30.82	30.66	29,706
November 17, 2025	31.17	31.22	31.22	31.22	31.06	36,365
November 14, 2025	31.19	31.12	31.12	31.21	30.96	18,136
November 13, 2025	31.4	31.37	31.37	31.43	31.31	30,633
November 12, 2025	31.38	31.44	31.44	31.5	31.38	22,722
November 11, 2025	31.14	31.22	31.22	31.31	31.11	19,811
November 10, 2025	31.05	31.01	31.01	31.14	31	22,131
November 07, 2025	30.98	30.77	30.77	30.98	30.7	17,771
November 06, 2025	30.79	30.66	30.66	30.99	30.66	26,616
November 05, 2025	30.64	30.85	30.85	30.85	30.63	14,312
November 04, 2025	30.44	30.62	30.62	30.7	30.36	26,144
November 03, 2025	30.57	30.51	30.51	30.65	30.4	38,811
October 31, 2025	30.78	30.89	30.58	30.89	30.65	42,728
October 30, 2025	30.98	30.97	30.66	30.98	30.83	22,189
October 29, 2025	31.31	31.2	30.88	31.36	31.16	27,124
October 28, 2025	31.3	31.37	31.06	31.4	31.21	22,737
October 27, 2025	31.48	31.5	31.18	31.5	31.35	33,271
October 24, 2025	31.3	31.39	31.07	31.42	31.18	31,470
October 23, 2025	31.27	31.22	30.9	31.27	31.13	22,038
October 22, 2025	31.15	31.24	31.24	31.27	31.15	28,219
October 21, 2025	31.09	31.17	31.17	31.23	31.07	23,685
October 20, 2025	30.96	31.12	31.12	31.12	30.88	24,761
October 17, 2025	30.44	30.71	30.71	30.79	30.28	34,422
October 16, 2025	31.01	31.02	31.02	31.02	30.83	31,399
October 15, 2025	31.05	31	31	31.16	31	35,593

SPDR S&P Global Dividend Aristocrats UCITS ETF (ZPRG.DE) XETRA