State Street SPDR Bloomberg Global Aggregate Bond UCITS ETF (ETR:SPFF)
Germany · Delayed Price · Currency is EUR 31.70
+0.04 (0.13%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SPFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31.73 | 31.74 | 31.70 | 31.70 | 31.70 | 0.13% | 1,106 |
| Sep 21, 2026 | 31.66 | 31.73 | 31.66 | 31.66 | 31.66 | 0.10% | 497 |
| Sep 18, 2026 | 31.72 | 31.72 | 31.62 | 31.63 | 31.63 | -0.22% | 2,053 |
| Sep 17, 2026 | 31.67 | 31.70 | 31.63 | 31.70 | 31.70 | 0.12% | 1,885 |
| Sep 16, 2026 | 31.56 | 31.67 | 31.56 | 31.66 | 31.66 | 0.28% | 25,420 |
| Sep 15, 2026 | 31.54 | 31.58 | 31.54 | 31.58 | 31.58 | -0.20% | 3,927 |
| Sep 14, 2026 | 31.50 | 31.64 | 31.50 | 31.64 | 31.64 | -0.08% | 10,433 |
| Sep 11, 2026 | 31.71 | 31.72 | 31.61 | 31.67 | 31.67 | -0.05% | 3,687 |
| Sep 10, 2026 | 31.82 | 31.82 | 31.68 | 31.68 | 31.68 | -0.35% | 2,175 |
| Sep 9, 2026 | 31.86 | 31.87 | 31.79 | 31.79 | 31.79 | -0.34% | 558 |
| Sep 8, 2026 | 31.88 | 32.06 | 31.86 | 31.90 | 31.90 | 0.05% | 15,904 |
| Sep 7, 2026 | 31.88 | 31.91 | 31.85 | 31.88 | 31.88 | -0.10% | 3,275 |
| Sep 4, 2026 | 31.91 | 31.92 | 31.89 | 31.92 | 31.92 | 0.01% | 668 |
| Sep 3, 2026 | 31.87 | 31.91 | 31.84 | 31.91 | 31.91 | 0.37% | 2,904 |
| Sep 2, 2026 | 31.79 | 31.82 | 31.77 | 31.79 | 31.79 | -0.28% | 1,118 |
| Sep 1, 2026 | 31.91 | 31.94 | 31.83 | 31.88 | 31.88 | -0.08% | 6,518 |
| Aug 31, 2026 | 31.93 | 31.93 | 31.90 | 31.91 | 31.91 | -0.24% | 4,273 |
| Aug 28, 2026 | 32.03 | 32.03 | 31.98 | 31.99 | 31.99 | -0.17% | 2,608 |
| Aug 27, 2026 | 32.08 | 32.08 | 32.02 | 32.04 | 32.04 | -0.01% | 2,166 |
| Aug 26, 2026 | 32.05 | 32.05 | 32.04 | 32.04 | 32.04 | -0.08% | 850 |
| Aug 25, 2026 | 31.96 | 32.07 | 31.96 | 32.07 | 32.07 | 0.30% | 1,064 |
| Aug 24, 2026 | 31.95 | 32.08 | 31.95 | 31.97 | 31.97 | 0.07% | 8,874 |
| Aug 21, 2026 | 31.95 | 31.99 | 31.95 | 31.95 | 31.95 | -0.07% | 3,906 |
| Aug 20, 2026 | 32.00 | 32.00 | 31.93 | 31.97 | 31.97 | -0.10% | 2,250 |
| Aug 19, 2026 | 31.92 | 32.00 | 31.92 | 32.00 | 32.00 | 0.27% | 1,851 |
| Aug 18, 2026 | 31.91 | 31.92 | 31.88 | 31.92 | 31.92 | 0.03% | 2,631 |
| Aug 17, 2026 | 32.02 | 32.09 | 31.91 | 31.91 | 31.91 | -0.29% | 1,391 |
| Aug 14, 2026 | 32.03 | 32.05 | 32.00 | 32.00 | 32.00 | -0.22% | 13,091 |
| Aug 13, 2026 | 32.03 | 32.10 | 32.02 | 32.07 | 32.07 | 0.19% | 1,683 |
| Aug 12, 2026 | 32.01 | 32.02 | 32.01 | 32.01 | 32.01 | 0.18% | 5,719 |
| Aug 11, 2026 | 31.94 | 32.02 | 31.93 | 31.95 | 31.95 | -0.07% | 835 |
| Aug 10, 2026 | 32.05 | 32.05 | 31.96 | 31.98 | 31.98 | -0.26% | 17,840 |
| Aug 7, 2026 | 32.01 | 32.06 | 31.99 | 32.06 | 32.06 | 0.23% | 2,407 |
| Aug 6, 2026 | 32.07 | 32.13 | 31.99 | 31.99 | 31.99 | -0.26% | 768 |
| Aug 5, 2026 | 32.09 | 32.14 | 32.03 | 32.07 | 32.07 | -0.01% | 18,893 |
| Aug 4, 2026 | 32.00 | 32.07 | 31.96 | 32.07 | 32.07 | 0.28% | 5,485 |
| Aug 3, 2026 | 31.93 | 32.03 | 31.93 | 31.98 | 31.98 | 0.26% | 21,281 |
| Jul 31, 2026 | 31.95 | 31.99 | 31.90 | 31.90 | 31.90 | -0.25% | 12,007 |
| Jul 30, 2026 | 32.00 | 32.00 | 31.91 | 31.98 | 31.98 | -0.04% | 2,441 |
| Jul 29, 2026 | 32.06 | 32.08 | 31.99 | 31.99 | 31.99 | -0.12% | 1,387 |
| Jul 28, 2026 | 32.04 | 32.05 | 32.01 | 32.03 | 32.03 | 0.08% | 527 |
| Jul 27, 2026 | 32.04 | 32.04 | 31.98 | 32.00 | 32.00 | 0.08% | 1,610 |
| Jul 24, 2026 | 31.92 | 31.98 | 31.89 | 31.98 | 31.98 | 0.33% | 2,414 |
| Jul 23, 2026 | 31.96 | 31.98 | 31.83 | 31.87 | 31.87 | -0.31% | 3,586 |
| Jul 22, 2026 | 31.93 | 31.97 | 31.93 | 31.97 | 31.97 | -0.10% | 1,121 |
| Jul 21, 2026 | 31.99 | 32.05 | 31.96 | 32.00 | 32.00 | -0.13% | 2,496 |
| Jul 20, 2026 | 32.10 | 32.10 | 32.04 | 32.04 | 32.04 | -0.21% | 3,603 |
| Jul 17, 2026 | 32.11 | 32.13 | 32.09 | 32.11 | 32.11 | 0.07% | 1,404 |
| Jul 16, 2026 | 32.09 | 32.25 | 32.05 | 32.09 | 32.09 | -0.06% | 5,535 |
| Jul 15, 2026 | 32.03 | 32.11 | 32.01 | 32.11 | 32.11 | 0.07% | 1,805 |