Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote USD

SPDR Bloomberg Global Aggregate Bond UCITS ETF USD Hedged (SPFU.DE)

30.48
+0.04
+(0.14%)
At close: April 30 at 5:36:17 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202530.4630.4830.4630.4830.48-
Apr 29, 202530.4230.4330.4030.4330.43-
Apr 28, 202530.3830.3830.3530.3830.38-
Apr 25, 202530.3430.3530.3430.3530.35-
Apr 24, 202530.2430.3130.2430.3130.31-
Apr 23, 202530.2230.3230.2230.2530.257,000
Apr 22, 202530.1730.2230.1730.2230.22-
Apr 17, 202530.2230.2630.2230.2630.26-
Apr 16, 202530.2330.2330.2230.2230.22-
Apr 15, 202530.1530.1530.1130.1530.15-
Apr 14, 202530.0730.1130.0730.1130.11-
Apr 11, 202530.0430.0929.9429.9429.94-
Apr 10, 202530.0830.0930.0830.0930.09-
Apr 9, 202530.0230.0229.9929.9929.99-
Apr 8, 202530.2630.2630.1930.1930.19-
Apr 7, 202530.4530.4530.3530.3530.35-
Apr 4, 202530.5630.5930.5030.5030.50-
Apr 3, 202530.3930.4230.3930.4230.427,000
Apr 2, 202530.2530.2930.2430.2430.24-
Apr 1, 202530.2130.2630.2130.2530.25-
Mar 31, 202530.1930.1930.1630.1630.16-
Mar 28, 202530.0930.1130.0830.1130.11-
Mar 27, 202530.0230.0230.0030.0130.01-
Mar 26, 202530.0430.0430.0230.0230.02-
Mar 25, 202530.0230.0730.0030.0730.07-
Mar 24, 202530.0830.0830.0630.0630.06-
Mar 21, 202530.1130.1530.1130.1230.12-
Mar 20, 202530.0930.1730.0930.1330.13-
Mar 19, 202530.0630.0630.0430.0430.04-
Mar 18, 202530.0230.0330.0030.0330.03-
Mar 17, 202529.9930.0729.9930.0730.0716,500
Mar 14, 202530.0030.0029.9629.9929.99-
Mar 13, 202529.9829.9829.9529.9729.9769
Mar 12, 202530.0130.0129.9729.9729.97-
Mar 11, 202530.1030.1030.0230.0230.02-
Mar 10, 202530.0030.0830.0030.0730.07-
Mar 7, 202530.0430.0730.0430.0630.06-
Mar 6, 202529.9730.0129.9730.0130.01-
Mar 5, 202530.1730.1730.1130.1130.11-
Mar 4, 202530.3130.3230.2930.2930.29-
Mar 3, 202530.2830.2830.2230.2730.27-
Feb 28, 202530.2830.2830.2430.2530.25-
Feb 27, 202530.2330.2330.2030.2030.20-
Feb 26, 202530.1830.2230.1830.2230.22-
Feb 25, 202530.1130.2030.1130.2030.20-
Feb 24, 202530.0630.0630.0430.0530.05-
Feb 21, 202530.0030.0330.0030.0330.03-
Feb 20, 202529.9629.9829.9529.9829.98-
Feb 19, 202529.9529.9529.9329.9329.93-
Feb 18, 202529.9929.9929.9829.9829.98-
Feb 17, 202530.0030.0230.0030.0130.01-
Feb 14, 202530.0230.0930.0130.0930.09-
Feb 13, 202529.9130.0129.9130.0130.01-
Feb 12, 202529.9629.9929.8929.8929.89-
Feb 11, 202530.0430.0429.9929.9929.99-
Feb 10, 202530.0330.0630.0330.0630.06-
Feb 7, 202530.1130.1130.0630.0630.06-
Feb 6, 202530.1130.1130.0730.0730.0714
Feb 5, 202530.0130.1130.0130.1030.103,648
Feb 4, 202529.9229.9829.9229.9829.98-
Feb 3, 2025 0.4556 Dividend
Feb 3, 202529.9530.0129.9530.0130.01-
Jan 31, 202530.3930.4230.3930.4229.96-
Jan 30, 202530.4130.4230.3830.3829.93-
Jan 29, 202530.4030.4030.3430.3429.89-
Jan 28, 202530.3530.3530.3430.3429.89-
Jan 27, 202530.3630.3830.3630.3629.91-
Jan 24, 202530.2830.2830.2430.2829.83-
Jan 23, 202530.2730.2730.2430.2529.80-
Jan 22, 202530.3030.3130.3030.3029.84-
Jan 21, 202530.3130.3130.2830.3029.84-
Jan 20, 202530.2330.2530.2130.2529.80-
Jan 17, 202530.2530.2630.2230.2229.76-
Jan 16, 202530.1930.2130.1530.2129.76-
Jan 15, 202529.9930.1429.9930.1429.693,685
Jan 14, 202530.0230.0229.9629.9629.51-
Jan 13, 202529.9829.9829.9829.9829.53-
Jan 10, 202530.1430.1430.0330.0329.59-
Jan 9, 202530.1130.1530.1130.1529.70-
Jan 8, 202530.1730.1730.1130.1429.68-
Jan 7, 202530.2330.2330.1430.1429.68-
Jan 6, 202530.3230.3230.2330.2329.78170
Jan 3, 202530.3230.3230.2830.2829.83-
Jan 2, 202530.2430.3630.2430.3129.85714
Dec 30, 202430.2530.2730.2530.2729.82-
Dec 27, 202430.2530.2530.2230.2329.78-
Dec 23, 202430.2830.3130.2630.2629.81-
Dec 20, 202430.2630.3330.2630.3329.87-
Dec 19, 202430.2730.2930.2730.2729.82-
Dec 18, 202430.4130.4130.4030.4129.95-
Dec 17, 202430.4530.4530.4030.4229.967,000
Dec 16, 202430.4330.4730.3530.4529.991,216
Dec 13, 202430.5030.5030.4530.4530.00-
Dec 12, 202430.5730.5730.5330.5330.07-
Dec 11, 202430.6130.6130.6030.6130.15-
Dec 10, 202430.6230.6230.6030.6130.16-
Dec 9, 202430.7030.7030.6230.6230.173,508
Dec 6, 202430.6230.6430.6130.6430.18-
Dec 5, 202430.6230.6230.6030.6030.14-
Dec 4, 202430.5530.6030.5430.6030.14-
Dec 3, 202430.5830.5830.5730.5730.11-
Dec 2, 202430.5430.6030.5430.6030.143,724
Nov 29, 202430.5330.5330.4930.5230.063,500
Nov 28, 202430.4530.4830.4430.4830.02-
Nov 27, 202430.4130.4430.4130.4429.98-
Nov 26, 202430.3530.3730.3230.3229.8649
Nov 25, 202430.2730.3530.2530.3529.90-
Nov 22, 202430.1830.2630.1830.2329.78-
Nov 21, 202430.1830.2130.1830.2029.75-
Nov 20, 202430.1730.2030.1730.2029.75-
Nov 19, 202430.2330.2830.2330.2329.7810
Nov 18, 202430.1630.1630.1330.1529.70120
Nov 15, 202430.1730.1830.1730.1729.71243
Nov 14, 202430.1230.2130.1230.2129.76-
Nov 13, 202430.1530.2030.1530.2029.7468
Nov 12, 202430.2530.2630.2230.2229.77-
Nov 11, 202430.3030.3030.2530.2529.7914,057
Nov 8, 202430.2630.2730.2630.2729.81115
Nov 7, 202430.0930.1530.0630.1529.7028,097
Nov 6, 202430.2030.2030.0730.1129.667,905
Nov 5, 202430.2130.2130.1630.1629.71-
Nov 4, 202430.1530.1930.1530.1929.733,500
Nov 1, 202430.2030.2130.1630.1629.71834
Oct 31, 202430.2030.2030.1430.2029.743,500
Oct 30, 202430.2430.2630.2330.2329.77-
Oct 29, 202430.2330.2330.1830.1929.743,500
Oct 28, 202430.2430.2730.2330.2529.793,546
Oct 25, 202430.3030.3030.2930.2929.84-
Oct 24, 202430.2530.2930.2530.2829.833,531
Oct 23, 202430.2530.2530.2430.2429.78-
Oct 22, 202430.2730.2730.2530.2629.80-
Oct 21, 202430.4430.4430.3330.3329.883,500
Oct 18, 202430.4030.4630.4030.4630.00-
Oct 17, 202430.4830.4830.4430.4429.9917,500
Oct 16, 202430.4630.5030.4630.5030.04-
Oct 15, 202430.4030.4330.4030.4329.97-
Oct 14, 202430.3530.3530.3330.3329.88-
Oct 11, 202430.3530.3530.3130.3529.90199
Oct 10, 202430.3330.3430.3330.3429.89-
Oct 9, 202430.3830.3830.3630.3629.91-
Oct 8, 202430.3630.3630.3430.3429.89-
Oct 7, 202430.3730.3730.3530.3529.89-
Oct 4, 202430.5730.5730.4430.4429.98-
Oct 3, 202430.6130.6330.6030.6030.1448
Oct 2, 202430.7130.7130.6430.6430.19-
Oct 1, 202430.6330.7430.6330.7430.28-
Sep 30, 202430.6730.6730.6230.6330.17-
Sep 27, 202430.6130.6430.6130.6430.18-
Sep 26, 202430.6230.6530.6030.6030.15-
Sep 25, 202430.6930.6930.6330.6330.174
Sep 24, 202430.6630.6730.6130.6730.21-
Sep 23, 202430.6230.6430.6230.6330.173,555
Sep 20, 202430.6630.6630.6130.6130.15-
Sep 19, 202430.6830.6830.6430.6430.18-
Sep 18, 202430.7030.7030.6730.6730.21-
Sep 17, 202430.7730.7730.7230.7230.26-
Sep 16, 202430.7030.7430.7030.7430.27-
Sep 13, 202430.6930.6930.6730.6730.21-
Sep 12, 202430.6830.6830.6130.6130.16-
Sep 11, 202430.7030.7030.6730.6930.23-
Sep 10, 202430.5730.6230.5530.6230.16-
Sep 9, 202430.5030.5630.5030.5630.10-
Sep 6, 202430.5630.5830.5530.5830.1267
Sep 5, 202430.4630.4730.4430.4730.013,500
Sep 4, 202430.3930.4430.3930.4429.98-
Sep 3, 202430.2530.3430.2530.3429.89-
Sep 2, 202430.2630.2630.2230.2529.80-
Aug 30, 202430.3330.3330.3030.3029.85-
Aug 29, 202430.3430.3530.2930.2929.84-
Aug 28, 202430.3730.3830.3630.3629.91-
Aug 27, 202430.3630.3630.3030.3029.85-
Aug 26, 202430.4130.4130.3730.3729.92-
Aug 23, 202430.3230.3730.3230.3729.91-
Aug 22, 202430.3830.3830.3030.3029.85-
Aug 21, 202430.3430.3730.3330.3729.913,591
Aug 20, 202430.2730.3130.2630.3129.86-
Aug 19, 202430.2730.2730.2530.2529.80-
Aug 16, 202430.2630.2930.2230.2229.7680
Aug 15, 202430.3230.3230.1930.1929.74-
Aug 14, 202430.2730.3130.2730.3129.86-
Aug 13, 202430.1730.2430.1730.2429.79-
Aug 12, 202430.1230.1730.1230.1729.72-
Aug 9, 202430.0530.1530.0530.1529.70-
Aug 8, 202430.1430.1630.0730.0729.61-
Aug 7, 202430.1730.1730.0830.1029.653,500
Aug 6, 202430.2230.2230.2030.2029.75-
Aug 5, 202430.4130.4130.2430.2429.793,642
Aug 2, 2024 0.4289 Dividend
Aug 2, 202430.1130.2530.1130.2529.79-
Aug 1, 202430.4030.4730.3930.4729.60-
Jul 31, 202430.2730.3330.2730.3329.46-
Jul 30, 202430.2630.2930.2530.2629.396,500
Jul 29, 202430.2030.2530.2030.2429.37-
Jul 26, 202430.1230.2030.1230.1629.296,500
Jul 25, 202430.0930.1530.0730.1429.273,537
Jul 24, 202430.1130.1130.1130.1129.24-
Jul 23, 202430.0830.1430.0830.1329.263,897
Jul 22, 202430.1330.1330.0830.0829.213,500
Jul 19, 202430.1830.1830.1030.1029.23-
Jul 18, 202430.2130.2130.1730.1929.32-
Jul 17, 202430.1830.1830.1630.1729.30-
Jul 16, 202430.1330.1530.1130.1529.283,500
Jul 15, 202430.1030.1130.0930.1129.24-
Jul 12, 202430.0830.0930.0530.0829.215,000
Jul 11, 202429.9630.0829.9630.0829.21-
Jul 10, 202429.9429.9829.9429.9529.09-
Jul 9, 202429.9229.9229.8929.8929.03-
Jul 8, 202429.9229.9329.9029.9329.07-
Jul 5, 202429.8329.9329.8329.9329.07-
Jul 4, 202429.8329.8329.8229.8328.97-
Jul 3, 202429.7429.8429.7429.8428.9814,557
Jul 2, 202429.7129.7229.6929.7228.86-
Jul 1, 202429.7929.7929.6829.6828.83-
Jun 28, 202429.8729.8729.8429.8428.98-
Jun 27, 202429.8229.8629.8229.8629.00-
Jun 26, 202429.9229.9229.8429.8428.983,600
Jun 25, 202429.9529.9729.9329.9329.07-
Jun 24, 202429.9529.9529.9129.9129.05150
Jun 21, 202429.9229.9929.9229.9229.05-
Jun 20, 202429.9229.9429.9229.9229.05-
Jun 19, 202429.9829.9829.9429.9429.08-
Jun 18, 202429.9129.9329.8729.9329.07-
Jun 17, 202429.9529.9529.8829.8829.02-
Jun 14, 202429.9330.0029.9329.9729.1051
Jun 13, 202429.8329.8629.8229.8629.00-
Jun 12, 202429.7029.8629.7029.8629.001,063
Jun 11, 202429.6529.6529.6329.6528.79-
Jun 10, 202429.6129.6129.6129.6128.76-
Jun 7, 202429.8329.8329.6829.6828.833,600
Jun 6, 202429.8429.8429.8229.8228.96-
Jun 5, 202429.7729.8229.7729.8228.9673
Jun 4, 202429.7029.7529.7029.7528.89-
Jun 3, 202429.5729.6629.5729.6628.811,488
May 31, 202429.4929.5529.4829.5528.70-
May 30, 202429.4429.4929.4429.4928.64-
May 29, 202429.5129.5129.4229.4228.57150
May 28, 202429.6129.6129.5729.5728.72-
May 27, 202429.5929.6029.5929.6028.75-
May 24, 202429.5829.5829.5829.5828.73-
May 23, 202429.6529.6529.5629.5628.70-
May 22, 202429.6629.6629.6329.6428.79-
May 21, 202429.6629.6729.6629.6728.82-
May 20, 202429.6429.6529.6329.6328.78-
May 17, 202429.7429.7429.6829.6828.82-
May 16, 202429.7629.7729.7529.7528.89-
May 15, 202429.6129.7329.6129.7328.88-
May 14, 202429.5729.5729.5629.5628.71-
May 13, 202429.5729.5829.5629.5728.721,365
May 10, 202429.6429.6429.5629.5628.703,600
May 9, 202429.5829.5829.5529.5828.73-
May 8, 202429.6329.6329.5929.6028.74-
May 7, 202429.5929.6729.5929.6728.81-
May 6, 202429.5829.5929.5629.5628.71-
May 3, 202429.4529.5029.4529.5028.65-
Apr 30, 202429.3929.3929.3329.3328.483,600

Related Tickers