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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.74	33.74	33.74	33.83	33.65	29,030
February 19, 2026	33.65	33.65	33.65	33.72	33.57	16,461
February 18, 2026	33.7	33.72	33.72	33.8	33.65	24,882
February 17, 2026	33.8	33.66	33.66	33.85	33.58	34,101
February 16, 2026	33.75	33.77	33.77	33.84	33.7	48,320
February 13, 2026	33.52	33.62	33.62	33.67	33.42	41,364
February 12, 2026	33.76	33.73	33.73	33.79	33.64	33,435
February 11, 2026	33.46	33.65	33.65	33.66	33.44	16,485
February 10, 2026	33.25	33.45	33.45	33.45	33.23	20,829
February 09, 2026	33.4	33.23	33.23	33.43	33.01	76,684
February 06, 2026	33.4	33.48	33.48	33.61	33.37	25,070
February 05, 2026	33.3	33.21	33.21	33.36	33.17	25,847
February 04, 2026	32.87	33.29	33.29	33.35	32.85	53,891
February 03, 2026	32.65	32.8	32.8	32.94	32.63	84,022
February 02, 2026	32.38	32.73	32.73	32.73	32.32	84,935
January 30, 2026	32.3	32.66	32.43	32.66	32.3	34,868
January 29, 2026	32.32	32.47	32.24	32.5	32.3	34,347
January 28, 2026	32.3	32.38	32.15	32.41	32.24	20,988
January 27, 2026	32.37	32.32	32.32	32.41	32.23	16,609
January 26, 2026	32.31	32.13	32.13	32.37	32.13	32,704
January 23, 2026	32.65	32.44	32.44	32.69	32.42	45,184
January 22, 2026	32.74	32.87	32.87	32.87	32.7	19,259
January 21, 2026	32.24	32.58	32.58	32.58	32.15	27,523
January 20, 2026	32.35	32.35	32.35	32.38	32.08	63,303
January 19, 2026	32.56	32.51	32.51	32.6	32.44	21,943
January 16, 2026	32.88	32.78	32.78	32.9	32.71	31,102
January 15, 2026	32.52	32.91	32.85	32.91	32.42	57,548
January 14, 2026	32.17	32.47	32.47	32.47	32.1	18,944
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

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