SSgA SPDR S&P Global Dividend Aristocrats UCITS ETF (BIT:GLDV)
Italy · Delayed Price · Currency is EUR 31.09
+0.08 (0.26%)
Last updated: Aug 28, 2025, 11:40 AM CET
BIT:GLDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 31.08 | 31.13 | 30.80 | 30.93 | - | -0.27% | 17,358 |
| Aug 27, 2025 | 31.00 | 31.04 | 30.96 | 31.02 | - | 0.29% | 3,785 |
| Aug 26, 2025 | 31.02 | 31.02 | 30.89 | 30.93 | - | -0.24% | 34,343 |
| Aug 25, 2025 | 31.20 | 31.20 | 30.93 | 31.00 | - | -0.43% | 7,692 |
| Aug 22, 2025 | 30.91 | 31.14 | 30.87 | 31.14 | - | 0.92% | 7,869 |
| Aug 21, 2025 | 30.78 | 30.88 | 30.67 | 30.85 | - | 0.24% | 8,153 |
| Aug 20, 2025 | 30.76 | 30.86 | 30.72 | 30.78 | - | 0.28% | 8,631 |
| Aug 19, 2025 | 30.50 | 30.78 | 30.48 | 30.69 | - | 0.61% | 2,335 |
| Aug 18, 2025 | 30.52 | 30.57 | 30.48 | 30.51 | - | -0.13% | 7,154 |
| Aug 14, 2025 | 30.67 | 30.74 | 30.48 | 30.55 | - | 0.02% | 5,297 |
| Aug 13, 2025 | 30.35 | 30.54 | 30.35 | 30.54 | - | 0.98% | 3,632 |
| Aug 12, 2025 | 30.26 | 30.31 | 30.18 | 30.25 | - | 0.33% | 4,454 |
| Aug 11, 2025 | 30.21 | 30.24 | 30.15 | 30.15 | - | 0.32% | 10,710 |
| Aug 8, 2025 | 30.10 | 30.15 | 30.03 | 30.05 | - | 0.28% | 8,286 |
| Aug 7, 2025 | 29.95 | 30.12 | 29.92 | 29.97 | - | -0.03% | 16,967 |
| Aug 6, 2025 | 30.19 | 30.25 | 29.98 | 29.98 | - | -0.27% | 7,579 |
| Aug 5, 2025 | 30.17 | 30.20 | 30.02 | 30.06 | - | 0.18% | 4,501 |
| Aug 4, 2025 | 29.87 | 30.00 | 29.82 | 30.00 | - | -0.70% | 15,336 |
| Aug 1, 2025 | 30.62 | 30.62 | 30.13 | 30.21 | - | -1.84% | 31,233 |
| Jul 31, 2025 | 30.83 | 30.89 | 30.77 | 30.78 | - | -0.82% | 4,110 |
| Jul 30, 2025 | 31.02 | 31.18 | 31.01 | 31.03 | - | 0.15% | 4,733 |
| Jul 29, 2025 | 31.00 | 31.12 | 30.94 | 30.99 | - | 0.21% | 20,034 |
| Jul 28, 2025 | 31.00 | 31.05 | 30.89 | 30.92 | - | 0.65% | 16,334 |
| Jul 25, 2025 | 30.71 | 30.78 | 30.69 | 30.72 | - | -0.15% | 11,426 |
| Jul 24, 2025 | 30.90 | 30.92 | 30.77 | 30.77 | - | -0.36% | 6,280 |
| Jul 23, 2025 | 30.92 | 31.07 | 30.88 | 30.88 | - | 0.52% | 17,238 |
| Jul 22, 2025 | 30.57 | 30.77 | 30.51 | 30.72 | - | 0.41% | 4,168 |
| Jul 21, 2025 | 30.62 | 30.67 | 30.59 | 30.59 | - | 0.13% | 6,927 |
| Jul 18, 2025 | 30.77 | 30.77 | 30.55 | 30.55 | - | -0.36% | 11,053 |
| Jul 17, 2025 | 30.67 | 30.67 | 30.58 | 30.66 | - | 1.04% | 3,620 |
| Jul 16, 2025 | 30.55 | 30.72 | 30.35 | 30.35 | - | -1.11% | 19,394 |
| Jul 15, 2025 | 30.78 | 30.82 | 30.69 | 30.69 | - | -0.02% | 8,691 |
| Jul 14, 2025 | 30.66 | 30.75 | 30.62 | 30.69 | - | 0.28% | 5,964 |
| Jul 11, 2025 | 30.82 | 30.82 | 30.61 | 30.61 | - | -0.92% | 6,701 |
| Jul 10, 2025 | 30.75 | 30.97 | 30.69 | 30.89 | - | 0.83% | 19,942 |
| Jul 9, 2025 | 30.68 | 30.76 | 30.60 | 30.64 | - | 0.21% | 5,591 |
| Jul 8, 2025 | 30.43 | 30.61 | 30.39 | 30.57 | - | 0.18% | 6,975 |
| Jul 7, 2025 | 30.55 | 30.64 | 30.49 | 30.52 | - | 0.28% | 6,749 |
| Jul 4, 2025 | 30.50 | 30.50 | 30.40 | 30.43 | - | -0.54% | 15,110 |
| Jul 3, 2025 | 30.50 | 30.66 | 30.49 | 30.60 | - | 0.67% | 6,773 |
| Jul 2, 2025 | 30.43 | 30.50 | 30.34 | 30.39 | - | 0.41% | 9,733 |
| Jul 1, 2025 | 29.98 | 30.27 | 29.78 | 30.27 | - | 1.29% | 8,790 |
| Jun 30, 2025 | 30.04 | 30.04 | 29.88 | 29.88 | - | -0.43% | 3,679 |
| Jun 27, 2025 | 29.98 | 30.04 | 29.91 | 30.01 | - | 0.15% | 109,346 |
| Jun 26, 2025 | 29.86 | 29.97 | 29.76 | 29.97 | - | 0.33% | 9,962 |
| Jun 25, 2025 | 30.14 | 30.18 | 29.87 | 29.87 | - | -0.88% | 7,915 |
| Jun 24, 2025 | 30.24 | 30.24 | 30.13 | 30.13 | - | 0.79% | 3,117 |
| Jun 23, 2025 | 29.92 | 30.08 | 29.81 | 29.90 | - | -0.08% | 28,924 |
| Jun 20, 2025 | 29.91 | 30.07 | 29.87 | 29.92 | - | 0.37% | 19,773 |
| Jun 19, 2025 | 29.98 | 29.98 | 29.81 | 29.81 | - | -0.67% | 3,158 |