SSgA ST Star Global Dividend Spotlight Equity UCITS ETF (ETR:GDSF)
Germany · Delayed Price · Currency is EUR 8.91
+0.03 (0.33%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:GDSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | 0.33% | 3,600 |
| Sep 21, 2026 | 8.90 | 8.90 | 8.86 | 8.88 | 8.88 | 0.23% | 1,878 |
| Sep 18, 2026 | 8.92 | 8.92 | 8.86 | 8.86 | 8.86 | -0.93% | 1,200 |
| Sep 17, 2026 | 8.95 | 8.95 | 8.92 | 8.95 | 8.95 | 0.33% | 1,200 |
| Sep 16, 2026 | 8.95 | 8.95 | 8.90 | 8.92 | 8.92 | -0.46% | 3,600 |
| Sep 15, 2026 | 8.96 | 8.96 | 8.94 | 8.96 | 8.96 | -0.32% | 1,200 |
| Sep 14, 2026 | 8.95 | 8.99 | 8.95 | 8.99 | 8.99 | 1.22% | 1,200 |
| Sep 11, 2026 | 8.88 | 8.89 | 8.86 | 8.88 | 8.88 | 0.50% | 4,800 |
| Sep 10, 2026 | 8.89 | 8.89 | 8.83 | 8.84 | 8.84 | -0.35% | 1,200 |
| Sep 9, 2026 | 8.91 | 8.91 | 8.87 | 8.87 | 8.87 | -0.94% | - |
| Sep 8, 2026 | 9.01 | 9.01 | 8.95 | 8.95 | 8.95 | -0.83% | - |
| Sep 7, 2026 | 9.03 | 9.03 | 9.01 | 9.03 | 9.03 | -0.17% | 845 |
| Sep 4, 2026 | 9.05 | 9.07 | 9.03 | 9.04 | 9.04 | -0.20% | 28 |
| Sep 3, 2026 | 9.03 | 9.06 | 9.03 | 9.06 | 9.06 | 0.62% | - |
| Sep 2, 2026 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | 0.36% | - |
| Sep 1, 2026 | 8.97 | 8.97 | 8.96 | 8.97 | 8.97 | 0.37% | - |
| Aug 31, 2026 | 8.97 | 8.97 | 8.94 | 8.94 | 8.94 | -0.10% | - |
| Aug 28, 2026 | 8.97 | 8.97 | 8.94 | 8.95 | 8.95 | 0.19% | - |
| Aug 27, 2026 | 8.98 | 8.98 | 8.93 | 8.93 | 8.93 | -0.62% | - |
| Aug 26, 2026 | 8.99 | 9.01 | 8.98 | 8.99 | 8.99 | 0.21% | 3 |
| Aug 25, 2026 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | -0.04% | - |
| Aug 24, 2026 | 8.99 | 9.00 | 8.97 | 8.97 | 8.97 | 0.08% | 11,112 |
| Aug 21, 2026 | 8.89 | 8.96 | 8.89 | 8.96 | 8.96 | 0.54% | 1,396 |
| Aug 20, 2026 | 8.91 | 8.92 | 8.87 | 8.92 | 8.92 | 0.01% | 2,400 |
| Aug 19, 2026 | 8.85 | 8.93 | 8.85 | 8.91 | 8.91 | 0.67% | 6,000 |
| Aug 18, 2026 | 8.86 | 8.86 | 8.85 | 8.86 | 8.86 | 0.62% | 6,000 |
| Aug 17, 2026 | 8.83 | 8.83 | 8.80 | 8.80 | 8.80 | -0.45% | - |
| Aug 14, 2026 | 8.89 | 8.89 | 8.82 | 8.84 | 8.84 | -0.43% | 8,400 |
| Aug 13, 2026 | 8.92 | 8.92 | 8.88 | 8.88 | 8.88 | 0.02% | 1,669 |
| Aug 12, 2026 | 8.92 | 8.92 | 8.86 | 8.88 | 8.88 | -0.39% | 2,400 |
| Aug 11, 2026 | 8.92 | 8.92 | 8.90 | 8.91 | 8.91 | 0.10% | - |
| Aug 10, 2026 | 8.89 | 8.90 | 8.87 | 8.90 | 8.90 | 0.30% | 3,600 |
| Aug 7, 2026 | 8.86 | 8.89 | 8.86 | 8.88 | 8.88 | 0.65% | 316 |
| Aug 6, 2026 | 8.86 | 8.86 | 8.82 | 8.82 | 8.82 | 0.18% | - |
| Aug 5, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | 0.05% | - |
| Aug 4, 2026 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.26% | - |
| Aug 3, 2026 | 8.76 | 8.79 | 8.76 | 8.78 | 8.78 | 0.42% | - |
| Jul 31, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 0.09% | - |
| Jul 30, 2026 | 8.83 | 8.83 | 8.73 | 8.73 | 8.73 | -1.55% | 10 |
| Jul 29, 2026 | 8.94 | 8.94 | 8.87 | 8.87 | 8.87 | -0.02% | - |
| Jul 28, 2026 | 8.81 | 8.87 | 8.81 | 8.87 | 8.87 | 1.19% | - |
| Jul 27, 2026 | 8.76 | 8.77 | 8.76 | 8.77 | 8.77 | 0.41% | - |
| Jul 24, 2026 | 8.66 | 8.73 | 8.66 | 8.73 | 8.73 | 0.52% | - |
| Jul 23, 2026 | 8.67 | 8.68 | 8.67 | 8.68 | 8.68 | -0.33% | 106 |
| Jul 22, 2026 | 8.64 | 8.71 | 8.64 | 8.71 | 8.71 | 0.94% | - |
| Jul 21, 2026 | 8.61 | 8.63 | 8.61 | 8.63 | 8.63 | -0.08% | - |
| Jul 20, 2026 | 8.63 | 8.69 | 8.63 | 8.64 | 8.64 | -0.41% | 28,825 |
| Jul 17, 2026 | 8.67 | 8.68 | 8.66 | 8.68 | 8.68 | 0.16% | - |
| Jul 16, 2026 | 8.59 | 8.66 | 8.58 | 8.66 | 8.66 | 0.66% | 470 |
| Jul 15, 2026 | 8.58 | 8.60 | 8.55 | 8.60 | 8.60 | 0.55% | - |