iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (ETR:ISPA)
Germany · Delayed Price · Currency is EUR 31.83
-0.09 (-0.28%)
Sep 5, 2025, 5:36 PM CET
ETR:ISPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 31.24 | 31.30 | 31.14 | 31.17 | 31.17 | -0.64% | 112,140 |
| Jul 30, 2025 | 31.38 | 31.50 | 31.35 | 31.37 | 31.37 | -0.13% | 75,514 |
| Jul 29, 2025 | 31.36 | 31.53 | 31.33 | 31.41 | 31.41 | 0.64% | 73,279 |
| Jul 28, 2025 | 31.31 | 31.32 | 31.13 | 31.21 | 31.21 | 0.29% | 156,918 |
| Jul 25, 2025 | 31.13 | 31.17 | 31.07 | 31.12 | 31.12 | -0.45% | 148,109 |
| Jul 24, 2025 | 31.35 | 31.39 | 31.22 | 31.26 | 31.26 | 0.13% | 143,509 |
| Jul 23, 2025 | 31.20 | 31.30 | 31.16 | 31.22 | 31.22 | 1.04% | 276,674 |
| Jul 22, 2025 | 30.78 | 30.94 | 30.78 | 30.90 | 30.90 | 0.39% | 356,680 |
| Jul 21, 2025 | 30.76 | 30.82 | 30.72 | 30.78 | 30.78 | 0.42% | 100,564 |
| Jul 18, 2025 | 30.70 | 30.72 | 30.62 | 30.65 | 30.65 | -0.03% | 45,398 |
| Jul 17, 2025 | 30.58 | 30.68 | 30.51 | 30.66 | 30.66 | 1.32% | 88,944 |
| Jul 16, 2025 | 30.48 | 30.62 | 30.26 | 30.26 | 30.26 | -0.95% | 186,663 |
| Jul 15, 2025 | 30.66 | 30.67 | 30.53 | 30.55 | 30.55 | -2.21% | 142,263 |
| Jul 14, 2025 | 31.19 | 31.30 | 31.17 | 31.24 | 30.66 | 0.13% | 63,805 |
| Jul 11, 2025 | 31.32 | 31.35 | 31.17 | 31.20 | 30.63 | -0.35% | 164,656 |
| Jul 10, 2025 | 31.16 | 31.31 | 31.13 | 31.31 | 30.73 | 0.71% | 96,209 |
| Jul 9, 2025 | 31.03 | 31.18 | 31.01 | 31.09 | 30.51 | 0.23% | 240,283 |
| Jul 8, 2025 | 30.88 | 31.05 | 30.87 | 31.02 | 30.45 | 0.06% | 57,232 |
| Jul 7, 2025 | 30.91 | 31.06 | 30.90 | 31.00 | 30.43 | 0.16% | 175,150 |
| Jul 4, 2025 | 31.01 | 31.02 | 30.90 | 30.95 | 30.38 | -0.71% | 71,560 |
| Jul 3, 2025 | 31.04 | 31.17 | 31.00 | 31.17 | 30.59 | 0.97% | 74,568 |
| Jul 2, 2025 | 30.93 | 31.02 | 30.78 | 30.87 | 30.30 | 0.65% | 146,264 |
| Jul 1, 2025 | 30.59 | 30.69 | 30.40 | 30.67 | 30.10 | 0.43% | 343,663 |
| Jun 30, 2025 | 30.65 | 30.65 | 30.51 | 30.54 | 29.97 | -0.52% | 174,606 |