iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (ETR:ISPA)
Germany · Delayed Price · Currency is EUR 32.68
+0.02 (0.05%)
Oct 10, 2025, 3:33 PM CET
ETR:ISPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 32.74 | 32.82 | 32.64 | 32.66 | 32.66 | - | 273,764 |
| Oct 8, 2025 | 32.59 | 32.68 | 32.54 | 32.66 | 32.66 | 0.59% | 270,340 |
| Oct 7, 2025 | 32.53 | 32.66 | 32.47 | 32.47 | 32.47 | -0.40% | 293,097 |
| Oct 6, 2025 | 32.57 | 32.62 | 32.49 | 32.60 | 32.60 | 0.15% | 302,482 |
| Oct 3, 2025 | 32.51 | 32.57 | 32.45 | 32.55 | 32.55 | 0.43% | 158,111 |
| Oct 2, 2025 | 32.54 | 32.54 | 32.35 | 32.41 | 32.41 | -0.12% | 74,603 |
| Oct 1, 2025 | 32.11 | 32.45 | 32.07 | 32.45 | 32.45 | 0.81% | 334,426 |
| Sep 30, 2025 | 32.22 | 32.28 | 32.13 | 32.19 | 32.19 | -0.22% | 149,479 |
| Sep 29, 2025 | 32.33 | 32.38 | 32.19 | 32.26 | 32.26 | -0.12% | 114,327 |
| Sep 26, 2025 | 32.21 | 32.32 | 32.13 | 32.30 | 32.30 | 0.62% | 241,244 |
| Sep 25, 2025 | 32.09 | 32.14 | 32.00 | 32.10 | 32.10 | -0.16% | 105,809 |
| Sep 24, 2025 | 32.07 | 32.20 | 31.99 | 32.15 | 32.15 | 0.09% | 129,250 |
| Sep 23, 2025 | 31.93 | 32.17 | 31.93 | 32.12 | 32.12 | 0.47% | 119,420 |
| Sep 22, 2025 | 32.04 | 32.05 | 31.89 | 31.97 | 31.97 | -0.37% | 243,469 |
| Sep 19, 2025 | 32.06 | 32.16 | 32.04 | 32.09 | 32.09 | -0.09% | 211,077 |
| Sep 18, 2025 | 32.08 | 32.18 | 32.03 | 32.12 | 32.12 | -0.03% | 134,925 |
| Sep 17, 2025 | 32.05 | 32.13 | 31.99 | 32.13 | 32.13 | 0.12% | 174,238 |
| Sep 16, 2025 | 32.32 | 32.35 | 32.06 | 32.09 | 32.09 | -0.80% | 246,732 |
| Sep 15, 2025 | 32.37 | 32.44 | 32.30 | 32.35 | 32.35 | 0.22% | 154,839 |
| Sep 12, 2025 | 32.30 | 32.37 | 32.23 | 32.28 | 32.28 | -0.22% | 48,618 |
| Sep 11, 2025 | 32.24 | 32.35 | 32.20 | 32.35 | 32.35 | 0.81% | 197,965 |
| Sep 10, 2025 | 32.14 | 32.19 | 32.08 | 32.09 | 32.09 | 0.03% | 146,567 |
| Sep 9, 2025 | 32.02 | 32.11 | 32.00 | 32.08 | 32.08 | 0.34% | 96,398 |
| Sep 8, 2025 | 32.03 | 32.06 | 31.86 | 31.97 | 31.97 | 0.44% | 154,228 |
| Sep 5, 2025 | 32.09 | 32.18 | 31.75 | 31.83 | 31.83 | -0.28% | 244,156 |
| Sep 4, 2025 | 31.79 | 31.96 | 31.79 | 31.92 | 31.92 | 0.69% | 109,249 |
| Sep 3, 2025 | 31.73 | 31.80 | 31.68 | 31.70 | 31.70 | -0.06% | 160,300 |
| Sep 2, 2025 | 31.99 | 32.01 | 31.69 | 31.72 | 31.72 | -0.91% | 538,442 |
| Sep 1, 2025 | 31.97 | 32.01 | 31.92 | 32.01 | 32.01 | 0.47% | 167,247 |
| Aug 29, 2025 | 31.96 | 31.99 | 31.81 | 31.86 | 31.86 | -0.19% | 226,761 |
| Aug 28, 2025 | 32.15 | 32.17 | 31.89 | 31.92 | 31.92 | -0.41% | 171,974 |
| Aug 27, 2025 | 32.13 | 32.16 | 32.00 | 32.05 | 32.05 | - | 137,441 |
| Aug 26, 2025 | 32.07 | 32.09 | 31.96 | 32.05 | 32.05 | -0.31% | 132,867 |
| Aug 25, 2025 | 32.17 | 32.27 | 32.13 | 32.15 | 32.15 | -0.19% | 264,211 |
| Aug 22, 2025 | 32.05 | 32.27 | 32.04 | 32.21 | 32.21 | 0.47% | 276,210 |
| Aug 21, 2025 | 32.00 | 32.06 | 31.89 | 32.06 | 32.06 | 0.56% | 268,087 |
| Aug 20, 2025 | 31.83 | 31.88 | 31.79 | 31.88 | 31.88 | -0.03% | 129,213 |
| Aug 19, 2025 | 31.80 | 31.97 | 31.78 | 31.89 | 31.89 | 0.60% | 153,835 |
| Aug 18, 2025 | 31.77 | 31.78 | 31.68 | 31.70 | 31.70 | -0.35% | 118,670 |
| Aug 15, 2025 | 32.00 | 32.00 | 31.80 | 31.81 | 31.81 | -0.25% | 107,975 |
| Aug 14, 2025 | 31.86 | 31.93 | 31.81 | 31.89 | 31.89 | 0.16% | 129,367 |
| Aug 13, 2025 | 31.77 | 31.90 | 31.76 | 31.84 | 31.84 | 0.25% | 222,339 |
| Aug 12, 2025 | 31.71 | 31.79 | 31.69 | 31.76 | 31.76 | 0.60% | 175,295 |
| Aug 11, 2025 | 31.57 | 31.67 | 31.52 | 31.57 | 31.57 | 0.32% | 120,099 |
| Aug 8, 2025 | 31.42 | 31.52 | 31.39 | 31.47 | 31.47 | 0.77% | 140,899 |
| Aug 7, 2025 | 31.20 | 31.38 | 31.17 | 31.23 | 31.23 | 0.32% | 90,793 |
| Aug 6, 2025 | 31.16 | 31.21 | 31.09 | 31.13 | 31.13 | 0.35% | 159,138 |
| Aug 5, 2025 | 31.12 | 31.19 | 31.00 | 31.02 | 31.02 | 0.16% | 149,332 |
| Aug 4, 2025 | 30.83 | 30.99 | 30.82 | 30.97 | 30.97 | 1.08% | 194,626 |
| Aug 1, 2025 | 31.04 | 31.07 | 30.53 | 30.64 | 30.64 | -1.70% | 407,888 |