SSgA Comdirect S&P All World State Street UCITS ETF (ETR:CD1)
Germany · Delayed Price · Currency is EUR 9.67
+0.08 (0.80%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.63 | 9.71 | 9.62 | 9.67 | 9.67 | 0.80% | 42,802 |
| Sep 21, 2026 | 9.55 | 9.65 | 9.55 | 9.59 | 9.59 | 1.32% | 9,384 |
| Sep 18, 2026 | 9.51 | 9.51 | 9.46 | 9.46 | 9.46 | -0.45% | 8,034 |
| Sep 17, 2026 | 9.45 | 9.52 | 9.45 | 9.51 | 9.51 | 0.78% | 226 |
| Sep 16, 2026 | 9.42 | 9.43 | 9.42 | 9.43 | 9.43 | 0.61% | 22 |
| Sep 15, 2026 | 9.40 | 9.41 | 9.37 | 9.38 | 9.38 | -0.52% | 4,813 |
| Sep 14, 2026 | 9.44 | 9.44 | 9.39 | 9.42 | 9.42 | -0.57% | 12,144 |
| Sep 11, 2026 | 9.42 | 9.48 | 9.42 | 9.48 | 9.48 | 1.00% | 3,846 |
| Sep 10, 2026 | 9.46 | 9.46 | 9.37 | 9.38 | 9.38 | -0.68% | 47,666 |
| Sep 9, 2026 | 9.50 | 9.50 | 9.42 | 9.45 | 9.45 | -0.75% | 10,639 |
| Sep 8, 2026 | 9.52 | 9.52 | 9.51 | 9.52 | 9.52 | 0.04% | 9,178 |
| Sep 7, 2026 | 9.54 | 9.55 | 9.51 | 9.52 | 9.52 | -0.13% | 2,700 |
| Sep 4, 2026 | 9.50 | 9.56 | 9.50 | 9.53 | 9.53 | 0.27% | 12,748 |
| Sep 3, 2026 | 9.43 | 9.50 | 9.41 | 9.50 | 9.50 | 0.66% | 4,341 |
| Sep 2, 2026 | 9.41 | 9.44 | 9.38 | 9.44 | 9.44 | 0.11% | 5,293 |
| Sep 1, 2026 | 9.49 | 9.49 | 9.40 | 9.43 | 9.43 | -0.23% | 10,119 |
| Aug 31, 2026 | 9.51 | 9.51 | 9.45 | 9.45 | 9.45 | -1.06% | 3,058 |
| Aug 28, 2026 | 9.51 | 9.55 | 9.50 | 9.55 | 9.55 | 0.78% | 157 |
| Aug 27, 2026 | 9.49 | 9.50 | 9.48 | 9.48 | 9.48 | 0.11% | 17,511 |
| Aug 26, 2026 | 9.45 | 9.47 | 9.45 | 9.47 | 9.47 | 0.18% | 2,417 |
| Aug 25, 2026 | 9.46 | 9.47 | 9.44 | 9.45 | 9.45 | 0.47% | 1,852 |
| Aug 24, 2026 | 9.42 | 9.43 | 9.40 | 9.41 | 9.41 | -0.50% | 632 |
| Aug 21, 2026 | 9.42 | 9.47 | 9.42 | 9.45 | 9.45 | 0.37% | 4,606 |
| Aug 20, 2026 | 9.46 | 9.46 | 9.42 | 9.42 | 9.42 | -0.46% | 2,893 |
| Aug 19, 2026 | 9.48 | 9.49 | 9.46 | 9.46 | 9.46 | -0.26% | 866 |
| Aug 18, 2026 | 9.54 | 9.56 | 9.49 | 9.49 | 9.49 | -1.47% | 3,313 |
| Aug 17, 2026 | 9.62 | 9.65 | 9.62 | 9.63 | 9.63 | 0.20% | 5,898 |
| Aug 14, 2026 | 9.67 | 9.68 | 9.61 | 9.61 | 9.61 | -0.54% | 18,419 |
| Aug 13, 2026 | 9.64 | 9.66 | 9.63 | 9.66 | 9.66 | 0.54% | 9,454 |
| Aug 12, 2026 | 9.60 | 9.62 | 9.59 | 9.61 | 9.61 | 0.22% | 2,995 |
| Aug 11, 2026 | 9.58 | 9.60 | 9.58 | 9.59 | 9.59 | 0.11% | 2,078 |
| Aug 10, 2026 | 9.58 | 9.58 | 9.54 | 9.58 | 9.58 | 0.22% | 1,535 |
| Aug 7, 2026 | 9.53 | 9.57 | 9.53 | 9.56 | 9.56 | 0.38% | 3,202 |
| Aug 6, 2026 | 9.54 | 9.56 | 9.51 | 9.52 | 9.52 | -0.32% | 19,500 |
| Aug 5, 2026 | 9.61 | 9.61 | 9.55 | 9.55 | 9.55 | 0.08% | 3,506 |
| Aug 4, 2026 | 9.46 | 9.55 | 9.46 | 9.55 | 9.55 | 1.47% | 1,164 |
| Aug 3, 2026 | 9.37 | 9.41 | 9.33 | 9.41 | 9.41 | 1.23% | 3,212 |
| Jul 31, 2026 | 9.35 | 9.38 | 9.29 | 9.29 | 9.29 | 0.79% | 16,427 |
| Jul 30, 2026 | 9.17 | 9.26 | 9.15 | 9.22 | 9.22 | -0.49% | 4,931 |
| Jul 29, 2026 | 9.34 | 9.34 | 9.27 | 9.27 | 9.27 | -0.69% | 1,135 |
| Jul 28, 2026 | 9.32 | 9.33 | 9.32 | 9.33 | 9.33 | - | 10,934 |
| Jul 27, 2026 | 9.43 | 9.45 | 9.33 | 9.33 | 9.33 | -0.68% | 8,731 |
| Jul 24, 2026 | 9.36 | 9.41 | 9.36 | 9.39 | 9.39 | 0.41% | 14,121 |
| Jul 23, 2026 | 9.44 | 9.46 | 9.36 | 9.36 | 9.36 | -1.26% | 39,273 |
| Jul 22, 2026 | 9.43 | 9.47 | 9.42 | 9.47 | 9.47 | -0.02% | 1,588 |
| Jul 21, 2026 | 9.42 | 9.48 | 9.41 | 9.48 | 9.48 | 0.86% | 79 |
| Jul 20, 2026 | 9.35 | 9.43 | 9.35 | 9.40 | 9.40 | 0.33% | 2,148 |
| Jul 17, 2026 | 9.35 | 9.37 | 9.30 | 9.36 | 9.36 | -1.36% | 66,924 |
| Jul 16, 2026 | 9.46 | 9.50 | 9.44 | 9.49 | 9.49 | -0.12% | 13,037 |
| Jul 15, 2026 | 9.53 | 9.56 | 9.50 | 9.50 | 9.50 | 0.06% | 90,636 |