State Street SPDR Bloomberg Global Aggregate Bond UCITS ETF (ETR:SPFE)
Germany · Delayed Price · Currency is EUR 25.03
+0.01 (0.04%)
Sep 23, 2026, 3:21 PM CET
ETR:SPFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.07 | 25.09 | 25.03 | 25.03 | - | 0.07% | 13,449 |
| Sep 22, 2026 | 25.05 | 25.09 | 25.01 | 25.02 | 25.02 | -0.04% | 4,566 |
| Sep 21, 2026 | 25.02 | 25.07 | 25.02 | 25.03 | 25.03 | 0.30% | 12,956 |
| Sep 18, 2026 | 25.06 | 25.06 | 24.95 | 24.95 | 24.95 | -0.33% | 2,080 |
| Sep 17, 2026 | 24.99 | 25.07 | 24.98 | 25.03 | 25.03 | 0.02% | 10,113 |
| Sep 16, 2026 | 24.95 | 25.03 | 24.93 | 25.03 | 25.03 | 0.42% | 6,735 |
| Sep 15, 2026 | 24.95 | 24.96 | 24.92 | 24.92 | 24.92 | -0.16% | 4,842 |
| Sep 14, 2026 | 24.96 | 25.01 | 24.91 | 24.96 | 24.96 | -0.14% | 18,264 |
| Sep 11, 2026 | 25.01 | 25.04 | 24.96 | 25.00 | 25.00 | -0.18% | 7,255 |
| Sep 10, 2026 | 25.15 | 25.15 | 25.00 | 25.05 | 25.05 | -0.22% | 5,571 |
| Sep 9, 2026 | 25.18 | 25.19 | 25.10 | 25.10 | 25.10 | -0.41% | 14,219 |
| Sep 8, 2026 | 25.19 | 25.21 | 25.15 | 25.20 | 25.20 | 0.04% | 3,090 |
| Sep 7, 2026 | 25.22 | 25.22 | 25.17 | 25.19 | 25.19 | - | 18,698 |
| Sep 4, 2026 | 25.20 | 25.25 | 25.18 | 25.19 | 25.19 | -0.08% | 30,770 |
| Sep 3, 2026 | 25.22 | 25.24 | 25.16 | 25.21 | 25.21 | 0.35% | 3,548 |
| Sep 2, 2026 | 25.11 | 25.17 | 25.10 | 25.12 | 25.12 | -0.35% | 14,579 |
| Sep 1, 2026 | 25.16 | 25.22 | 25.15 | 25.21 | 25.21 | 0.04% | 6,181 |
| Aug 31, 2026 | 25.28 | 25.31 | 25.20 | 25.20 | 25.20 | -0.35% | 19,013 |
| Aug 28, 2026 | 25.29 | 25.32 | 25.25 | 25.29 | 25.29 | -0.15% | 12,929 |
| Aug 27, 2026 | 25.36 | 25.36 | 25.29 | 25.33 | 25.33 | -0.06% | 17,673 |
| Aug 26, 2026 | 25.35 | 25.37 | 25.30 | 25.34 | 25.34 | -0.06% | 16,802 |
| Aug 25, 2026 | 25.30 | 25.38 | 25.26 | 25.36 | 25.36 | 0.45% | 28,398 |
| Aug 24, 2026 | 25.29 | 25.29 | 25.24 | 25.25 | 25.25 | 0.11% | 5,242 |
| Aug 21, 2026 | 25.25 | 25.27 | 25.22 | 25.22 | 25.22 | -0.17% | 5,483 |
| Aug 20, 2026 | 25.30 | 25.30 | 25.24 | 25.26 | 25.26 | -0.09% | 35,041 |
| Aug 19, 2026 | 25.26 | 25.31 | 25.23 | 25.28 | 25.28 | 0.34% | 5,736 |
| Aug 18, 2026 | 25.19 | 25.24 | 25.19 | 25.20 | 25.20 | -0.08% | 16,404 |
| Aug 17, 2026 | 25.25 | 25.30 | 25.22 | 25.22 | 25.22 | -0.25% | 12,585 |
| Aug 14, 2026 | 25.33 | 25.35 | 25.27 | 25.28 | 25.28 | -0.16% | 16,078 |
| Aug 13, 2026 | 25.29 | 25.40 | 25.27 | 25.32 | 25.32 | 0.20% | 3,183 |
| Aug 12, 2026 | 25.29 | 25.32 | 25.27 | 25.27 | 25.27 | -0.09% | 2,916 |
| Aug 11, 2026 | 25.22 | 25.31 | 25.22 | 25.29 | 25.29 | 0.19% | 13,690 |
| Aug 10, 2026 | 25.33 | 25.35 | 25.24 | 25.24 | 25.24 | -0.33% | 14,502 |
| Aug 7, 2026 | 25.28 | 25.35 | 25.28 | 25.33 | 25.33 | 0.04% | 11,142 |
| Aug 6, 2026 | 25.35 | 25.37 | 25.31 | 25.32 | 25.32 | -0.06% | 14,122 |
| Aug 5, 2026 | 25.35 | 25.37 | 25.33 | 25.33 | 25.33 | 0.09% | 29,289 |
| Aug 4, 2026 | 25.31 | 25.33 | 25.25 | 25.31 | 25.31 | 0.24% | 3,347 |
| Aug 3, 2026 | 25.28 | 25.29 | 25.25 | 25.25 | 25.25 | 0.23% | 17,810 |
| Jul 31, 2026 | 25.72 | 25.73 | 25.62 | 25.62 | 25.19 | -0.34% | 7,180 |
| Jul 30, 2026 | 25.68 | 25.72 | 25.65 | 25.71 | 25.27 | -0.04% | 7,338 |
| Jul 29, 2026 | 25.75 | 25.76 | 25.72 | 25.72 | 25.28 | -0.12% | 17,835 |
| Jul 28, 2026 | 25.77 | 25.77 | 25.71 | 25.75 | 25.31 | 0.05% | 2,277 |
| Jul 27, 2026 | 25.76 | 25.76 | 25.69 | 25.73 | 25.30 | 0.30% | 24,120 |
| Jul 24, 2026 | 25.65 | 25.69 | 25.63 | 25.66 | 25.22 | 0.14% | 4,328 |
| Jul 23, 2026 | 25.66 | 25.67 | 25.59 | 25.62 | 25.19 | -0.31% | 2,634 |
| Jul 22, 2026 | 25.69 | 25.72 | 25.67 | 25.70 | 25.27 | -0.10% | 2,102 |
| Jul 21, 2026 | 25.75 | 25.81 | 25.67 | 25.73 | 25.29 | - | 23,643 |
| Jul 20, 2026 | 25.76 | 25.80 | 25.73 | 25.73 | 25.29 | -0.20% | 5,255 |
| Jul 17, 2026 | 25.84 | 25.84 | 25.77 | 25.78 | 25.34 | 0.14% | 6,425 |
| Jul 16, 2026 | 25.76 | 25.79 | 25.73 | 25.74 | 25.31 | -0.26% | 15,734 |