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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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