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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	30.69	30.78	30.78	30.78	30.6	9,950
September 10, 2025	30.59	30.55	30.55	30.64	30.51	17,505
September 09, 2025	30.54	30.71	30.71	30.71	30.5	11,658
September 08, 2025	30.72	30.48	30.48	30.73	30.4	13,497
September 05, 2025	30.73	30.61	30.61	30.77	30.5	17,204
September 04, 2025	30.64	30.62	30.62	30.71	30.62	15,765
September 03, 2025	30.61	30.52	30.52	30.68	30.5	55,657
September 02, 2025	30.76	30.58	30.58	30.79	30.55	22,418
September 01, 2025	30.81	30.86	30.86	30.87	30.77	29,009
August 29, 2025	30.87	30.9	30.9	30.91	30.73	42,628
August 28, 2025	31.12	30.94	30.94	31.14	30.8	13,469
August 27, 2025	30.98	31.04	31.04	31.11	30.94	10,516
August 26, 2025	31.02	30.99	30.99	31.04	30.92	29,019
August 25, 2025	31.2	31.03	31.03	31.2	30.95	22,779
August 22, 2025	30.84	31.2	31.2	31.2	30.84	17,050
August 21, 2025	30.8	30.89	30.89	30.89	30.66	44,757
August 20, 2025	30.75	30.73	30.73	30.86	30.68	53,715
August 19, 2025	30.47	30.68	30.68	30.78	30.47	15,102
August 18, 2025	30.49	30.51	30.51	30.56	30.48	37,174
August 15, 2025	30.69	30.48	30.48	30.69	30.43	22,265
August 14, 2025	30.62	30.63	30.63	30.72	30.49	20,695
August 13, 2025	30.37	30.65	30.65	30.65	30.37	16,868
August 12, 2025	30.22	30.34	30.34	30.34	30.18	10,545
August 11, 2025	30.2	30.18	30.18	30.27	30.13	13,865
August 08, 2025	30.08	30.19	30.19	30.19	30.04	22,348
August 07, 2025	29.93	30.09	30.09	30.13	29.93	13,688
August 06, 2025	30.21	30.13	30.13	30.25	29.96	22,552
August 05, 2025	30.17	30.07	30.07	30.2	30.05	18,237
August 04, 2025	29.86	30.01	30.01	30.01	29.86	41,591
August 01, 2025	30.61	30.34	30.34	30.63	30.1	72,515
July 31, 2025	30.82	30.85	30.85	30.95	30.75	28,230
July 30, 2025	31.01	31.18	31.18	31.22	30.98	21,566
July 29, 2025	30.98	31.01	31.01	31.2	30.95	30,276
July 28, 2025	30.95	31.01	31.01	31.06	30.85	39,328
July 25, 2025	30.71	30.74	30.74	30.8	30.68	25,556
July 24, 2025	30.9	30.8	30.8	30.92	30.78	27,488
July 23, 2025	30.97	30.95	30.95	31.06	30.89	26,073
July 22, 2025	30.56	30.86	30.86	30.86	30.51	25,095
July 21, 2025	30.61	30.43	30.43	30.67	30.43	23,639
July 18, 2025	30.71	30.66	30.66	30.73	30.52	30,783
July 17, 2025	30.67	30.6	30.6	30.69	30.59	8,032
July 16, 2025	30.51	30.36	30.36	30.7	30.3	23,696
July 15, 2025	30.75	30.67	30.67	30.84	30.67	16,099
July 14, 2025	30.66	30.72	30.72	30.77	30.64	9,903
July 11, 2025	30.83	30.57	30.57	30.83	30.57	13,336
July 10, 2025	30.72	30.88	30.88	30.96	30.69	9,819
July 09, 2025	30.61	30.7	30.7	30.77	30.57	17,678
July 08, 2025	30.49	30.63	30.63	30.66	30.38	23,435

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