iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (ETR:ISPA)
Germany · Delayed Price · Currency is EUR 32.75
+0.15 (0.46%)
Nov 3, 2025, 5:36 PM CET
ETR:ISPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 32.77 | 32.90 | 32.68 | 32.73 | 32.73 | 0.38% | 168,361 |
| Oct 31, 2025 | 32.58 | 32.65 | 32.47 | 32.60 | 32.60 | -0.28% | 93,077 |
| Oct 30, 2025 | 32.65 | 32.72 | 32.51 | 32.69 | 32.69 | 0.06% | 99,433 |
| Oct 29, 2025 | 32.65 | 32.70 | 32.60 | 32.67 | 32.67 | 0.12% | 93,037 |
| Oct 28, 2025 | 32.51 | 32.65 | 32.49 | 32.63 | 32.63 | 0.09% | 198,003 |
| Oct 27, 2025 | 32.60 | 32.63 | 32.58 | 32.60 | 32.60 | 0.65% | 140,643 |
| Oct 24, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.22% | 104,425 |
| Oct 23, 2025 | 32.34 | 32.40 | 32.26 | 32.32 | 32.32 | 0.56% | 242,694 |
| Oct 22, 2025 | 32.09 | 32.17 | 32.06 | 32.14 | 32.14 | 0.37% | 229,727 |
| Oct 21, 2025 | 31.98 | 32.06 | 31.90 | 32.02 | 32.02 | -0.03% | 127,656 |
| Oct 20, 2025 | 31.97 | 32.05 | 31.85 | 32.03 | 32.03 | 0.88% | 134,365 |
| Oct 17, 2025 | 31.48 | 31.88 | 31.38 | 31.75 | 31.75 | -0.84% | 447,885 |
| Oct 16, 2025 | 32.06 | 32.14 | 31.92 | 32.02 | 32.02 | -0.16% | 242,076 |
| Oct 15, 2025 | 32.15 | 32.19 | 32.07 | 32.07 | 32.07 | -1.17% | 193,085 |
| Oct 14, 2025 | 32.23 | 32.45 | 32.10 | 32.45 | 32.04 | - | 277,101 |
| Oct 13, 2025 | 32.24 | 32.45 | 32.24 | 32.45 | 32.03 | 0.93% | 213,411 |
| Oct 10, 2025 | 32.62 | 32.70 | 32.15 | 32.15 | 31.74 | -1.56% | 228,049 |
| Oct 9, 2025 | 32.74 | 32.82 | 32.64 | 32.66 | 32.25 | - | 273,764 |
| Oct 8, 2025 | 32.59 | 32.68 | 32.54 | 32.66 | 32.24 | 0.59% | 270,340 |
| Oct 7, 2025 | 32.53 | 32.66 | 32.47 | 32.47 | 32.06 | -0.40% | 293,097 |
| Oct 6, 2025 | 32.57 | 32.62 | 32.49 | 32.60 | 32.19 | 0.15% | 302,482 |
| Oct 3, 2025 | 32.51 | 32.57 | 32.45 | 32.55 | 32.14 | 0.43% | 158,111 |
| Oct 2, 2025 | 32.54 | 32.54 | 32.35 | 32.41 | 31.99 | -0.12% | 74,603 |
| Oct 1, 2025 | 32.11 | 32.45 | 32.07 | 32.45 | 32.03 | 0.81% | 334,426 |
| Sep 30, 2025 | 32.22 | 32.28 | 32.13 | 32.19 | 31.78 | -0.22% | 149,479 |
| Sep 29, 2025 | 32.33 | 32.38 | 32.19 | 32.26 | 31.85 | -0.12% | 114,327 |
| Sep 26, 2025 | 32.21 | 32.32 | 32.13 | 32.30 | 31.89 | 0.62% | 241,244 |
| Sep 25, 2025 | 32.09 | 32.14 | 32.00 | 32.10 | 31.69 | -0.16% | 105,809 |
| Sep 24, 2025 | 32.07 | 32.20 | 31.99 | 32.15 | 31.74 | 0.09% | 129,250 |
| Sep 23, 2025 | 31.93 | 32.17 | 31.93 | 32.12 | 31.71 | 0.47% | 119,420 |
| Sep 22, 2025 | 32.04 | 32.05 | 31.89 | 31.97 | 31.56 | -0.37% | 243,469 |
| Sep 19, 2025 | 32.06 | 32.16 | 32.04 | 32.09 | 31.68 | -0.09% | 211,077 |
| Sep 18, 2025 | 32.08 | 32.18 | 32.03 | 32.12 | 31.71 | -0.03% | 134,925 |
| Sep 17, 2025 | 32.05 | 32.13 | 31.99 | 32.13 | 31.72 | 0.12% | 174,238 |
| Sep 16, 2025 | 32.32 | 32.35 | 32.06 | 32.09 | 31.68 | -0.80% | 246,732 |
| Sep 15, 2025 | 32.37 | 32.44 | 32.30 | 32.35 | 31.94 | 0.22% | 154,839 |
| Sep 12, 2025 | 32.30 | 32.37 | 32.23 | 32.28 | 31.87 | -0.22% | 48,618 |
| Sep 11, 2025 | 32.24 | 32.35 | 32.20 | 32.35 | 31.94 | 0.81% | 197,965 |
| Sep 10, 2025 | 32.14 | 32.19 | 32.08 | 32.09 | 31.68 | 0.03% | 146,567 |
| Sep 9, 2025 | 32.02 | 32.11 | 32.00 | 32.08 | 31.67 | 0.34% | 96,398 |
| Sep 8, 2025 | 32.03 | 32.06 | 31.86 | 31.97 | 31.57 | 0.44% | 154,228 |
| Sep 5, 2025 | 32.09 | 32.18 | 31.75 | 31.83 | 31.43 | -0.28% | 244,156 |
| Sep 4, 2025 | 31.79 | 31.96 | 31.79 | 31.92 | 31.52 | 0.69% | 109,249 |
| Sep 3, 2025 | 31.73 | 31.80 | 31.68 | 31.70 | 31.30 | -0.06% | 160,300 |
| Sep 2, 2025 | 31.99 | 32.01 | 31.69 | 31.72 | 31.32 | -0.91% | 538,442 |
| Sep 1, 2025 | 31.97 | 32.01 | 31.92 | 32.01 | 31.61 | 0.47% | 167,247 |
| Aug 29, 2025 | 31.96 | 31.99 | 31.81 | 31.86 | 31.46 | -0.19% | 226,761 |
| Aug 28, 2025 | 32.15 | 32.17 | 31.89 | 31.92 | 31.52 | -0.41% | 171,974 |
| Aug 27, 2025 | 32.13 | 32.16 | 32.00 | 32.05 | 31.65 | - | 137,441 |
| Aug 26, 2025 | 32.07 | 32.09 | 31.96 | 32.05 | 31.65 | -0.31% | 132,867 |