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

XETRA - Delayed Quote EUR

SPDR S&P US Dividend Aristocrats UCITS ETF EUR Dis (SPPD.DE)

8.06
+0.08
+(1.04%)
As of 9:04:13 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.068.068.068.068.0611
Apr 30, 20258.028.037.907.987.98443,901
Apr 29, 20257.998.007.987.997.997,721
Apr 28, 20257.937.997.937.977.9761,938
Apr 25, 20258.028.027.907.917.91154,186
Apr 24, 20257.937.987.937.987.9856,094
Apr 23, 20258.028.067.967.977.97256,038
Apr 22, 20257.887.947.857.947.94142,328
Apr 17, 20257.897.957.897.947.94143,964
Apr 16, 20257.927.977.907.967.96138,879
Apr 15, 20257.988.007.947.977.97134,136
Apr 14, 20257.897.997.887.967.96943,070
Apr 11, 20257.777.797.697.717.7158,307
Apr 10, 20257.877.877.697.697.69141,725
Apr 9, 20257.447.497.317.407.40493,478
Apr 8, 20257.717.777.687.717.71137,129
Apr 7, 20257.547.687.487.577.57142,855
Apr 4, 20258.118.117.907.907.9067,576
Apr 3, 20258.228.298.188.218.2192,074
Apr 2, 20258.338.358.288.358.357,420
Apr 1, 20258.338.338.308.338.3312,517
Mar 31, 20258.258.328.238.318.3130,009
Mar 28, 20258.298.318.268.268.2637,476
Mar 27, 20258.298.328.288.308.306,801
Mar 26, 20258.218.298.218.288.2834,759
Mar 25, 20258.268.288.228.228.22382
Mar 24, 2025 0.045 Dividend
Mar 24, 20258.248.288.248.278.2762
Mar 21, 20258.298.298.218.238.1960,643
Mar 20, 20258.368.378.318.318.2721,805
Mar 19, 20258.328.348.328.348.29108,889
Mar 18, 20258.368.368.318.338.28297,713
Mar 17, 20258.238.368.238.358.3071,810
Mar 14, 20258.208.268.188.248.2098,564
Mar 13, 20258.208.278.208.208.15231,144
Mar 12, 20258.348.368.208.238.19244,830
Mar 11, 20258.548.548.328.338.29453,927
Mar 10, 20258.508.648.458.578.53142,072
Mar 7, 20258.418.478.408.478.42112,643
Mar 6, 20258.378.398.348.388.3331,865
Mar 5, 20258.378.418.328.328.28212,030
Mar 4, 20258.518.518.438.438.3822,508
Mar 3, 20258.528.578.528.558.5043,867
Feb 28, 20258.428.458.418.458.4011,069
Feb 27, 20258.458.478.398.438.3936,727
Feb 26, 20258.488.508.458.458.40691
Feb 25, 20258.448.488.448.478.4291,789
Feb 24, 20258.438.468.408.468.418,073
Feb 21, 20258.418.428.408.418.3710,963
Feb 20, 20258.368.388.368.378.321,801
Feb 19, 20258.328.358.318.358.30844
Feb 18, 20258.288.308.248.308.257,067
Feb 17, 20258.268.288.268.288.2424,438
Feb 14, 20258.318.328.308.308.261,063
Feb 13, 20258.238.278.238.278.237,134
Feb 12, 20258.288.288.208.208.166,347
Feb 11, 20258.218.258.218.258.206,904
Feb 10, 20258.198.218.198.208.163,391
Feb 7, 20258.228.248.198.198.1553,880
Feb 6, 20258.288.308.248.248.2049,617
Feb 5, 20258.258.268.238.248.2050,594
Feb 4, 20258.268.268.228.258.2118,892
Feb 3, 20258.238.288.188.288.232,717
Jan 31, 20258.338.358.318.358.3032,331
Jan 30, 20258.288.338.288.338.2877,909
Jan 29, 20258.298.308.288.298.2523,772
Jan 28, 20258.368.398.318.318.27184,810
Jan 27, 20258.278.348.268.348.2949,717
Jan 24, 20258.258.268.238.268.2222,366
Jan 23, 20258.238.258.218.238.194,408
Jan 22, 20258.308.318.268.268.2157,384
Jan 21, 20258.268.338.268.338.29368,518
Jan 20, 20258.268.278.238.278.2244,804
Jan 17, 20258.228.278.198.268.21138,532
Jan 16, 20258.148.178.118.178.1380,359
Jan 15, 20258.098.198.088.128.0721,711
Jan 14, 20258.028.058.028.047.9934,972
Jan 13, 20257.927.977.917.977.9315,046
Jan 10, 20258.078.087.957.957.9154,057
Jan 9, 20258.068.088.068.078.0210,689
Jan 8, 20258.088.088.008.068.0154,939
Jan 7, 20258.088.148.078.098.057,878
Jan 6, 20258.148.188.138.148.1084,991
Jan 3, 20258.118.148.108.148.109,704
Jan 2, 20258.198.218.148.158.1121,205
Dec 30, 20248.198.208.168.168.118,284
Dec 27, 20248.268.268.238.238.1831,085
Dec 23, 20248.208.218.148.148.096,806
Dec 20, 2024 0.0398 Dividend
Dec 20, 20248.128.218.098.218.16168,871
Dec 19, 20248.218.258.198.218.1270,801
Dec 18, 20248.428.428.398.408.3123,498
Dec 17, 20248.458.458.428.428.3416,687
Dec 16, 20248.528.538.518.518.4237,765
Dec 13, 20248.578.578.548.558.469,911
Dec 12, 20248.568.588.568.588.4930
Dec 11, 20248.618.648.608.608.5146,793
Dec 10, 20248.658.658.568.638.5455,156
Dec 9, 20248.658.678.648.678.583,567
Dec 6, 20248.708.738.668.678.5824,851
Dec 5, 20248.738.748.718.718.622,037
Dec 4, 20248.768.768.728.758.6626,369
Dec 3, 20248.848.858.788.788.691,988
Dec 2, 20248.878.888.798.838.7485,395
Nov 29, 20248.888.908.888.888.798,870
Nov 28, 20248.868.888.868.888.79310,706
Nov 27, 20248.858.918.858.908.804,148
Nov 26, 20248.858.888.828.838.74111,160
Nov 25, 20248.818.888.808.858.76233,684
Nov 22, 20248.728.788.708.778.6848,739
Nov 21, 20248.628.698.628.698.6016,036
Nov 20, 20248.648.648.568.568.4785,719
Nov 19, 20248.688.688.578.638.5452,953
Nov 18, 20248.608.658.598.658.5799,593
Nov 15, 20248.618.658.618.618.5333,053
Nov 14, 20248.708.718.678.678.5815,182
Nov 13, 20248.688.728.678.718.6266,814
Nov 12, 20248.768.778.738.738.6429,897
Nov 11, 20248.768.798.758.798.7053,537
Nov 8, 20248.688.758.688.738.6536,033
Nov 7, 20248.728.748.708.708.6121,903
Nov 6, 20248.768.798.668.688.5951,997
Nov 5, 20248.538.558.528.558.467,492
Nov 4, 20248.548.558.528.528.442,154
Nov 1, 20248.538.588.538.578.481,348
Oct 31, 20248.588.598.568.568.471
Oct 30, 20248.588.618.588.608.51295
Oct 29, 20248.678.678.638.638.542,395
Oct 28, 20248.678.698.658.678.581,449
Oct 25, 20248.718.748.688.688.5943
Oct 24, 20248.748.758.718.718.62112
Oct 23, 20248.748.748.728.728.63363
Oct 22, 20248.818.818.748.748.65250
Oct 21, 20248.898.908.808.808.712,422
Oct 18, 20248.848.868.848.868.7726,760
Oct 17, 20248.868.888.858.858.7671
Oct 16, 20248.818.868.818.868.7740,958
Oct 15, 20248.848.908.838.888.793,895
Oct 14, 20248.758.798.748.798.702,200
Oct 11, 20248.678.748.678.748.661,193
Oct 10, 20248.708.708.688.688.591,293
Oct 9, 20248.648.708.648.708.61361
Oct 8, 20248.658.668.628.658.562,015
Oct 7, 20248.728.728.668.668.58295
Oct 4, 20248.708.728.678.688.592,548
Oct 3, 20248.758.768.728.728.635,676
Oct 2, 20248.778.778.738.778.6811,523
Oct 1, 20248.788.818.758.818.72366
Sep 30, 20248.778.798.768.778.687,111
Sep 27, 20248.758.838.758.838.74696
Sep 26, 20248.708.758.698.738.641,448
Sep 25, 20248.738.768.708.718.62374
Sep 24, 20248.758.758.728.758.666,176
Sep 23, 2024 0.0396 Dividend
Sep 23, 20248.688.738.678.738.6433,858
Sep 20, 20248.748.748.698.698.56114
Sep 19, 20248.748.798.718.718.5860,191
Sep 18, 20248.748.748.728.728.59598
Sep 17, 20248.748.768.748.768.63150
Sep 16, 20248.698.758.698.718.585,246
Sep 13, 20248.618.678.618.678.5415,738
Sep 12, 20248.598.598.568.568.4327,585
Sep 11, 20248.608.618.468.498.3724,442
Sep 10, 20248.598.638.598.618.4982
Sep 9, 20248.558.608.558.608.4761
Sep 6, 20248.588.628.548.558.425,507
Sep 5, 20248.658.678.588.588.459,417
Sep 4, 20248.638.688.638.648.518,974
Sep 3, 20248.698.698.638.668.532,436
Sep 2, 20248.668.668.668.668.531,022
Aug 30, 20248.618.638.608.608.48703
Aug 29, 20248.598.628.588.628.492,133
Aug 28, 20248.588.608.588.598.46568
Aug 27, 20248.598.598.568.578.4511,577
Aug 26, 20248.568.598.568.598.46-
Aug 23, 20248.528.588.528.588.4610,654
Aug 22, 20248.528.528.508.518.3838
Aug 21, 20248.458.508.458.508.383,797
Aug 20, 20248.468.468.438.438.312,246
Aug 19, 20248.428.468.428.468.33-
Aug 16, 20248.398.398.388.398.2721,411
Aug 15, 20248.328.388.328.388.2651,166
Aug 14, 20248.308.328.308.328.2078,758
Aug 13, 20248.248.278.228.268.132,348
Aug 12, 20248.278.288.238.238.11863
Aug 9, 20248.298.308.238.268.1326,516
Aug 8, 20248.188.278.168.278.1555,076
Aug 7, 20248.248.338.248.338.207,940
Aug 6, 20248.208.288.198.238.1151,885
Aug 5, 20248.378.378.178.208.084,828
Aug 2, 20248.368.388.248.248.12103,177
Aug 1, 20248.378.438.348.348.2125,550
Jul 31, 20248.398.418.398.398.279,683
Jul 30, 20248.358.358.338.348.214,601
Jul 29, 20248.348.348.318.318.1867,628
Jul 26, 20248.258.318.258.308.18148
Jul 25, 20248.198.298.198.288.162,198
Jul 24, 20248.188.218.168.198.0744,878
Jul 23, 20248.218.228.198.198.07618
Jul 22, 20248.188.208.188.208.083,325
Jul 19, 20248.248.278.178.178.053,833
Jul 18, 20248.308.358.278.358.2393,121
Jul 17, 20248.218.318.208.318.18135,055
Jul 16, 20248.108.208.108.198.0715,549
Jul 15, 20248.118.128.118.128.0012,256
Jul 12, 20248.058.128.058.128.0018,789
Jul 11, 20247.938.057.928.057.931,948
Jul 10, 20247.867.887.857.887.761,981
Jul 9, 20247.887.887.867.867.74-
Jul 8, 20247.867.887.867.877.753,121
Jul 5, 20247.877.877.837.847.724,021
Jul 4, 20247.877.887.877.887.7618,474
Jul 3, 20247.887.907.887.887.7636,280
Jul 2, 20247.837.867.827.867.741,788
Jul 1, 20247.937.957.867.867.741,491
Jun 28, 20247.947.957.937.937.81211
Jun 27, 20247.947.957.927.937.8113,839
Jun 26, 20247.957.957.917.917.797,047
Jun 25, 20248.078.077.967.967.85995
Jun 24, 2024 0.0471 Dividend
Jun 24, 20248.018.098.018.087.962,304
Jun 21, 20248.048.068.048.057.8810
Jun 20, 20248.018.048.018.037.871,990
Jun 19, 20248.028.028.018.017.84336
Jun 18, 20248.008.027.998.027.85298
Jun 17, 20247.957.977.947.977.8121,272
Jun 14, 20247.977.977.907.947.7733,693
Jun 13, 20248.008.017.977.977.8025,885
Jun 12, 20248.008.058.008.047.878,697
Jun 11, 20248.038.037.997.997.829,098
Jun 10, 20248.038.038.008.007.8432,629
Jun 7, 20248.078.088.028.067.904,455
Jun 6, 20248.068.088.068.087.911,483
Jun 5, 20248.088.098.058.057.89959
Jun 4, 20248.078.078.048.057.899,405
Jun 3, 20248.128.148.078.077.9152,162
May 31, 20247.968.017.968.017.85208
May 30, 20247.897.957.897.957.7915,667
May 29, 20247.977.977.917.917.757,143
May 28, 20248.098.098.038.037.866,518
May 27, 20248.068.078.068.067.9092,421
May 24, 20248.068.088.068.087.911,925
May 23, 20248.198.208.118.117.944,541
May 22, 20248.228.228.218.228.05224,362
May 21, 20248.238.238.228.228.0553,548
May 20, 20248.258.268.248.248.0712,676
May 17, 20248.248.248.238.238.0663,004
May 16, 20248.238.258.238.258.083,837
May 15, 20248.208.248.208.228.0528,768
May 14, 20248.198.238.198.198.027,901
May 13, 20248.198.218.198.218.041,316
May 10, 20248.188.208.178.188.0124,074
May 9, 20248.108.148.108.147.972,308
May 8, 20248.108.108.088.107.9477,347
May 7, 20248.068.108.068.107.942,605
May 6, 20248.048.068.038.037.872,225
May 3, 20247.988.047.988.007.8355,458
May 2, 20247.987.997.957.957.7911,962

Related Tickers