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

XETRA - Delayed Quote EUR

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

29.01
-0.08
(-0.28%)
At close: April 17 at 5:36:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202529.0029.0928.8029.0129.0123,160
Apr 15, 202528.8929.1828.7429.1829.1830,982
Apr 14, 202528.2628.7528.2628.7028.7036,086
Apr 11, 202528.1728.2027.6727.8627.8623,368
Apr 10, 202529.2729.2828.1028.1028.1039,234
Apr 9, 202527.7728.0027.2927.4527.4540,955
Apr 8, 202528.7429.1928.7228.7728.7754,459
Apr 7, 202528.0029.3527.8328.5228.52155,152
Apr 4, 202530.0730.1029.0629.1929.1987,289
Apr 3, 202530.5230.6930.1430.3430.3437,143
Apr 2, 202531.3631.3631.1131.1631.1624,758
Apr 1, 202531.3831.4031.0931.3631.3624,861
Mar 31, 202531.1131.3330.9231.3031.3020,371
Mar 28, 202531.4231.5031.1431.2031.2018,026
Mar 27, 202531.3931.5031.3031.5031.5026,349
Mar 26, 202531.1931.4031.1131.3231.3215,571
Mar 25, 202531.2331.3331.1931.2531.2511,314
Mar 24, 202531.3131.3131.1031.3131.3121,986
Mar 21, 202531.2331.2331.0031.1731.1721,354
Mar 20, 202531.3531.4031.1931.2731.2732,128
Mar 19, 202531.2531.3331.1731.3331.3319,933
Mar 18, 202531.1231.2331.0831.1731.1717,006
Mar 17, 202530.9331.2230.8731.1531.1542,129
Mar 14, 202530.7430.9230.6730.8930.897,415
Mar 13, 202530.6130.9230.5630.7430.7417,993
Mar 12, 202530.7730.8730.4030.5330.5326,896
Mar 11, 202531.3131.3330.5930.6330.6320,584
Mar 10, 202531.2831.5531.1031.4431.4412,555
Mar 7, 202531.0331.1830.8430.9630.9621,964
Mar 6, 202530.8731.0530.7031.0531.0515,175
Mar 5, 202531.1631.1730.7030.7730.7731,937
Mar 4, 202531.6931.7331.2431.3331.3317,856
Mar 3, 202532.1732.1731.9832.0132.0134,214
Feb 28, 202531.8532.0431.7331.9831.9826,841
Feb 27, 202531.9632.0331.9031.9231.9212,588
Feb 26, 202531.8932.0631.8732.0632.0624,367
Feb 25, 202531.7931.8531.7031.8531.8514,759
Feb 24, 202531.7531.8531.6431.7831.7829,539
Feb 21, 202531.6431.8531.6431.8531.8530,647
Feb 20, 202531.6831.7631.5031.5031.50104,841
Feb 19, 202531.6731.6731.4431.6431.6416,711
Feb 18, 202531.4331.5431.3931.5331.5313,624
Feb 17, 202531.4231.4731.2331.4431.4422,088
Feb 14, 202531.4531.5031.3331.4131.4123,384
Feb 13, 202531.2731.5331.2431.5331.5313,722
Feb 12, 202531.4931.5931.2731.3031.3023,429
Feb 11, 202531.4431.5231.3031.5231.5222,218
Feb 10, 202531.4831.6031.3631.6031.6029,110
Feb 7, 202531.5231.5531.3231.3331.3318,892
Feb 6, 202531.5431.7031.4731.4731.4711,400
Feb 5, 202531.3831.4231.2031.3631.3638,593
Feb 4, 202531.7531.7831.5731.7831.7816,691
Feb 3, 202531.7131.8131.5531.7031.7051,073
Jan 31, 202531.8831.9731.8531.8931.8919,633
Jan 30, 202531.5831.8331.4531.8031.8028,769
Jan 29, 202531.6931.8531.6631.6631.6614,083
Jan 28, 202531.7231.9031.6731.6731.6720,819
Jan 27, 202531.5831.6831.4031.4831.4839,233
Jan 24, 202531.4931.5131.3131.4031.4030,115
Jan 23, 202531.6031.6031.4831.4931.4920,233
Jan 22, 202531.9131.9831.5631.5631.5645,599
Jan 21, 202531.9832.1031.9432.0832.0816,974
Jan 20, 202532.1032.1031.8832.0332.0335,628
Jan 17, 202531.9932.1231.9332.0832.0813,042
Jan 16, 202531.7431.8031.5931.8031.8021,485
Jan 15, 202531.3631.7531.3631.7031.7029,307
Jan 14, 202531.3031.3931.1831.2831.2818,576
Jan 13, 202531.0031.1930.9731.1031.1028,958
Jan 10, 202531.4431.5031.0831.1331.1329,415
Jan 9, 202531.4731.5831.4431.5831.5812,467
Jan 8, 202531.5231.6031.3231.4331.4317,141
Jan 7, 202531.4431.7031.4331.5731.5729,927
Jan 6, 202531.8531.9131.6031.6431.6427,585
Jan 3, 202531.8431.9231.7231.8431.8417,595
Jan 2, 202531.8032.0031.7231.9531.9529,017
Dec 30, 202431.4231.5131.3531.3531.3513,222
Dec 27, 202431.5631.6531.4731.5231.5218,927
Dec 23, 202431.4731.4931.2931.4531.4535,402
Dec 20, 202431.1331.5431.0031.5431.5423,647
Dec 19, 202431.2931.4231.2031.4231.4253,803
Dec 18, 202431.9331.9531.6331.6331.639,981
Dec 17, 202431.9332.0031.7831.7831.7816,532
Dec 16, 202432.1032.1532.0332.1032.1033,691
Dec 13, 202432.2832.3232.0032.1432.1411,571
Dec 12, 202432.2832.3932.2432.2532.2530,574
Dec 11, 202432.4132.5032.3732.4032.4014,496
Dec 10, 202432.4732.5332.2432.4932.4912,776
Dec 9, 202432.6532.7132.5832.6332.6328,636
Dec 6, 202432.7132.8032.5332.5732.5726,492
Dec 5, 202432.8132.8332.6732.7632.7615,666
Dec 4, 202432.8232.9332.6732.8632.8621,150
Dec 3, 202433.0833.1332.8532.8732.8712,172
Dec 2, 202433.2933.3833.0133.0133.0139,251
Nov 29, 202433.2433.3133.1533.2533.2511,672
Nov 28, 202433.1833.2933.1733.2633.2616,636
Nov 27, 202433.1933.2833.0933.2833.2815,667
Nov 26, 202433.2233.2433.0633.2433.2425,374
Nov 25, 202433.4033.4433.1933.3733.3722,294
Nov 22, 202432.9633.4232.9333.3833.3837,477
Nov 21, 202432.5132.8732.4132.8032.8018,306
Nov 20, 202432.4332.4532.3132.4032.409,926
Nov 19, 202432.4932.4932.0932.2932.2916,345
Nov 18, 202432.3132.5032.2232.5032.5035,269
Nov 15, 202432.1532.4032.1032.2432.2416,838
Nov 14, 202432.2832.4632.2332.3132.3120,923
Nov 13, 202432.1332.3732.0632.3732.3717,820
Nov 12, 202432.3532.4032.2232.2832.2833,542
Nov 11, 202432.3132.5732.3132.4932.4928,153
Nov 8, 202431.8732.0831.7532.0632.0618,218
Nov 7, 202432.1032.1331.8431.8531.8528,577
Nov 6, 202432.1532.4031.8532.0032.0049,175
Nov 5, 202431.1731.2331.0031.2331.2328,684
Nov 4, 202431.1531.2131.0331.0331.0337,514
Nov 1, 2024 0.265922 Dividend
Nov 1, 202431.4331.5631.3831.4231.4239,371
Oct 31, 202431.7831.8331.7031.7531.4949,693
Oct 30, 202431.9032.0031.7531.8631.5918,866
Oct 29, 202432.2132.2631.9531.9931.7242,364
Oct 28, 202432.1332.2431.9832.2431.9726,896
Oct 25, 202432.2432.3132.0832.1031.8312,631
Oct 24, 202432.3232.4432.1732.1731.9021,579
Oct 23, 202432.3132.3732.1832.1831.9118,946
Oct 22, 202432.2232.2632.0832.2631.9821,660
Oct 21, 202432.6032.6332.2332.2331.9637,823
Oct 18, 202432.5032.6532.4932.6532.3718,238
Oct 17, 202432.6132.7232.5332.5832.3116,094
Oct 16, 202432.2932.5732.1932.4832.2152,405
Oct 15, 202432.0632.2831.9732.2131.949,002
Oct 14, 202431.8631.9631.7631.9231.6611,716
Oct 11, 202431.4531.7831.3431.7831.5120,310
Oct 10, 202431.6431.6831.5031.5131.2528,250
Oct 9, 202431.3131.5231.2631.5231.2622,962
Oct 8, 202431.2731.4231.2431.3331.0720,501
Oct 7, 202431.7031.7031.5031.5031.2425,308
Oct 4, 202431.4131.6731.4131.6331.3619,430
Oct 3, 202431.5731.5731.3731.4131.155,437
Oct 2, 202431.6531.7331.5031.7331.4624,611
Oct 1, 202431.5831.7431.4831.6531.3818,429
Sep 30, 202431.4431.5631.2631.4731.2024,488
Sep 27, 202431.3831.5831.3631.5531.2828,672
Sep 26, 202431.3231.4431.2631.3131.0419,012
Sep 25, 202431.1831.3331.1131.2530.9932,067
Sep 24, 202431.4331.4331.3031.3431.0824,919
Sep 23, 202431.1331.3031.1331.2430.9815,866
Sep 20, 202431.2031.2231.0331.0830.828,535
Sep 19, 202431.3631.5031.2031.2530.9931,009
Sep 18, 202431.2031.2231.0831.1830.9217,165
Sep 17, 202431.1731.3931.1731.3231.059,879
Sep 16, 202431.0331.0830.9730.9930.7311,771
Sep 13, 202430.7530.9530.7530.8430.599,656
Sep 12, 202430.8330.8330.5730.7030.4513,409
Sep 11, 202430.7330.8030.4230.5130.258,915
Sep 10, 202430.7730.8430.6830.7530.5010,296
Sep 9, 202430.6830.8530.6430.8530.5916,666
Sep 6, 202430.8430.9730.6030.6230.3614,150
Sep 5, 202430.8431.0330.7730.7730.5213,952
Sep 4, 202430.8631.0630.8430.9530.7017,072
Sep 3, 202431.1131.1130.8331.0130.7626,542
Sep 2, 202431.0331.0930.9331.0930.8325,574
Aug 30, 202430.9431.0030.9030.9130.6510,717
Aug 29, 202430.7430.9530.7030.8130.5517,791
Aug 28, 202430.5430.7530.5330.7030.4410,954
Aug 27, 202430.5730.6130.4730.4730.2110,077
Aug 26, 202430.4130.6230.3930.6030.3418,131
Aug 23, 202430.1630.5030.1630.5030.2419,735
Aug 22, 202430.0030.1029.9529.9929.746,977
Aug 21, 202429.9730.0229.9029.9229.6723,347
Aug 20, 202430.1030.1429.9129.9129.6617,753
Aug 19, 202430.0830.2130.0730.1729.9221,699
Aug 16, 202430.0330.1629.8730.0029.7541,754
Aug 15, 202429.7830.1129.6930.0029.7517,077
Aug 14, 202429.8129.8129.6129.7229.479,642
Aug 13, 202429.6629.7629.6129.7629.5210,739
Aug 12, 202429.7129.7829.6029.6529.4022,778
Aug 9, 202429.6729.8229.4629.5329.2836,327
Aug 8, 202429.3429.6529.2029.6429.3968,176
Aug 7, 202429.4729.6729.3829.6129.3654,486
Aug 6, 202429.0829.3128.9329.1528.9144,269
Aug 5, 202429.3029.3028.4528.8828.64114,043
Aug 2, 2024 0.403295 Dividend
Aug 2, 202430.0830.3029.4529.4929.2441,293
Aug 1, 2024 0.408154 Dividend
Aug 1, 202431.0531.1030.6430.6730.0151,805
Jul 31, 202431.1831.1830.8331.0029.9430,145
Jul 30, 202430.8730.9430.8430.9329.8714,220
Jul 29, 202430.9631.1030.8030.8929.8328,556
Jul 26, 202430.6830.8030.6730.7729.7117,990
Jul 25, 202430.4430.6630.3230.6629.6117,656
Jul 24, 202430.4130.6130.3830.4929.448,957
Jul 23, 202430.3530.5230.3330.5229.489,827
Jul 22, 202430.2330.3830.1530.3229.2833,047
Jul 19, 202430.2530.2830.0730.0829.0511,417
Jul 18, 202430.4130.6330.3430.5729.5219,855
Jul 17, 202430.0630.4129.9930.3129.2734,214
Jul 16, 202429.7630.0829.7430.0629.0321,505
Jul 15, 202429.8929.9129.7529.8328.8019,270
Jul 12, 202429.8829.9329.7529.9328.9117,243
Jul 11, 202429.3029.7029.2429.6628.6421,247
Jul 10, 202428.9929.1928.9929.1528.1512,431
Jul 9, 202428.9829.0428.8328.9227.9310,338
Jul 8, 202428.8929.0528.8628.9427.9512,717
Jul 5, 202429.1629.1628.9428.9927.9934,338
Jul 4, 202429.1829.1929.0929.1428.1417,124
Jul 3, 202429.2429.2629.1529.1728.1616,143
Jul 2, 202429.2129.3029.1629.2228.2130,443
Jul 1, 202429.3529.5029.1929.2528.2421,669
Jun 28, 202429.0829.2229.0829.1628.1611,190
Jun 27, 202428.8628.8928.7528.8527.8624,581
Jun 26, 202429.0529.0628.7828.8427.854,751
Jun 25, 202429.2029.2529.0229.0328.049,322
Jun 24, 202428.9229.2528.8829.1828.1812,103
Jun 21, 202428.9529.0028.9028.9227.938,516
Jun 20, 202428.8929.0228.8628.9327.9418,608
Jun 19, 202428.9228.9328.8228.8327.842,645
Jun 18, 202428.7728.9228.7228.8827.8915,795
Jun 17, 202428.7428.7628.5628.5927.6124,317
Jun 14, 202428.7328.7828.5328.6227.6416,658
Jun 13, 202428.8128.8328.6628.6927.7123,334
Jun 12, 202428.8729.1028.8328.9927.9918,898
Jun 11, 202428.9829.0028.7728.8927.9017,122
Jun 10, 202429.0029.0228.9129.0228.0322,556
Jun 7, 202429.0329.0628.8329.0028.0127,086
Jun 6, 202429.0829.0928.9129.0628.062,235
Jun 5, 202429.1829.2329.0629.0828.088,662
Jun 4, 202429.1329.1928.9529.0728.0710,484
Jun 3, 202429.4229.4429.1729.1828.1822,488
May 31, 202428.9529.1028.8029.0528.0521,913
May 30, 202428.6328.9128.6128.9127.9115,321
May 29, 202428.7628.7628.5628.5927.6113,235
May 28, 202429.1029.1028.9229.0028.0011,569
May 27, 202429.0329.1029.0029.0528.0525,133
May 24, 202428.9529.0828.9329.0628.0635,745
May 23, 202429.4529.5529.1129.1828.1819,311
May 22, 202429.5129.5729.4429.4528.4414,199
May 21, 202429.6129.6229.4529.5528.5437,322
May 20, 202429.7229.7529.6629.7028.6911,089
May 17, 202429.6129.6729.6129.6728.6522,519
May 16, 202429.5929.6729.5629.6628.6414,007
May 15, 202429.5829.6729.5229.6228.6019,249
May 14, 202429.5229.5829.4529.4828.479,506
May 13, 202429.4429.5829.4429.5228.5126,498
May 10, 202429.5129.6029.4329.4828.4730,479
May 9, 202429.1929.3529.1929.3028.3010,647
May 8, 202429.1529.2729.0529.2228.2220,183
May 7, 202429.1029.2529.1029.2228.2134,827
May 6, 202428.9729.0728.9528.9827.999,261
May 3, 202428.7628.9828.7528.8427.856,647
May 2, 2024 0.279271 Dividend
May 2, 202428.7528.8128.6828.7127.7331,972
Apr 30, 202428.9929.0028.8028.8127.5515,997
Apr 29, 202428.8929.0428.8229.0227.759,828
Apr 26, 202428.6428.9028.6028.8427.5921,784
Apr 25, 202428.9728.9728.5028.6427.3823,302
Apr 24, 202428.9128.9328.7328.7627.518,022
Apr 23, 202428.8528.9328.7428.8727.6118,616
Apr 22, 202428.7228.8028.6628.7527.4911,205
Apr 19, 202428.1128.5028.1028.4427.2015,689
Apr 18, 202428.1028.2428.0028.2126.9812,310
Apr 17, 202427.9428.1027.8827.9226.7010,270

Related Tickers