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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	30.65	30.79	30.79	30.86	30.6	41,159
October 13, 2025	30.62	30.95	30.95	30.95	30.6	52,384
October 10, 2025	31	30.63	30.63	31.1	30.63	26,665
October 09, 2025	31.06	31.03	31.03	31.1	30.98	25,150
October 08, 2025	31.06	31.06	31.06	31.1	30.95	21,108
October 07, 2025	30.95	31.11	31.11	31.11	30.92	29,108
October 06, 2025	31.02	31.07	31.07	31.13	30.94	25,486
October 03, 2025	30.86	30.94	30.94	31	30.81	8,209
October 02, 2025	30.85	30.78	30.78	30.9	30.75	31,249
October 01, 2025	30.58	30.8	30.8	30.85	30.53	68,235
September 30, 2025	30.5	30.65	30.65	30.65	30.44	13,471
September 29, 2025	30.64	30.57	30.57	30.68	30.47	12,718
September 26, 2025	30.46	30.59	30.59	30.61	30.44	29,633
September 25, 2025	30.46	30.45	30.45	30.51	30.37	47,944
September 24, 2025	30.45	30.57	30.57	30.63	30.41	19,213
September 23, 2025	30.36	30.52	30.52	30.53	30.34	25,917
September 22, 2025	30.5	30.38	30.38	30.5	30.35	47,392
September 19, 2025	30.59	30.58	30.58	30.69	30.5	10,183
September 18, 2025	30.47	30.48	30.48	30.56	30.41	14,144
September 17, 2025	30.32	30.49	30.49	30.5	30.32	17,924
September 16, 2025	30.57	30.36	30.36	30.6	30.3	18,443
September 15, 2025	30.78	30.69	30.69	30.83	30.65	18,078
September 12, 2025	30.76	30.78	30.78	30.85	30.75	12,843

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