SSgA SPDR S&P US Dividend Aristocrats UCITS ETF (ETR:SPYD)
Germany · Delayed Price · Currency is EUR 66.25
+0.52 (0.79%)
Oct 20, 2025, 5:36 PM CET
ETR:SPYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 66.08 | 66.42 | 66.02 | 66.25 | 66.25 | 0.79% | 9,672 |
| Oct 17, 2025 | 65.00 | 65.79 | 64.80 | 65.73 | 65.73 | -0.48% | 70,293 |
| Oct 16, 2025 | 66.16 | 66.30 | 66.00 | 66.05 | 66.05 | -0.33% | 46,519 |
| Oct 15, 2025 | 66.49 | 66.83 | 66.27 | 66.27 | 66.27 | 0.36% | 9,362 |
| Oct 14, 2025 | 65.77 | 66.20 | 65.66 | 66.03 | 66.03 | -0.15% | 69,615 |
| Oct 13, 2025 | 65.79 | 66.13 | 65.64 | 66.13 | 66.13 | 0.26% | 28,981 |
| Oct 10, 2025 | 66.49 | 66.74 | 65.90 | 65.96 | 65.96 | -1.24% | 12,654 |
| Oct 9, 2025 | 66.82 | 67.03 | 66.60 | 66.79 | 66.79 | -0.03% | 11,028 |
| Oct 8, 2025 | 66.74 | 66.88 | 66.46 | 66.81 | 66.81 | 0.39% | 19,973 |
| Oct 7, 2025 | 66.37 | 66.63 | 66.35 | 66.55 | 66.55 | 0.24% | 18,291 |
| Oct 6, 2025 | 66.48 | 66.77 | 66.21 | 66.39 | 66.39 | 0.14% | 33,255 |
| Oct 3, 2025 | 66.03 | 66.49 | 65.92 | 66.30 | 66.30 | 0.45% | 7,906 |
| Oct 2, 2025 | 65.91 | 66.17 | 65.75 | 66.00 | 66.00 | - | 51,131 |
| Oct 1, 2025 | 65.55 | 66.00 | 65.48 | 66.00 | 66.00 | 0.58% | 27,591 |
| Sep 30, 2025 | 65.51 | 65.89 | 65.40 | 65.62 | 65.62 | 0.21% | 16,960 |
| Sep 29, 2025 | 65.81 | 66.00 | 65.31 | 65.48 | 65.48 | -0.33% | 11,428 |
| Sep 26, 2025 | 65.46 | 65.81 | 65.45 | 65.70 | 65.70 | 0.34% | 21,309 |
| Sep 25, 2025 | 65.32 | 65.66 | 65.28 | 65.48 | 65.48 | 0.24% | 28,246 |
| Sep 24, 2025 | 65.03 | 65.47 | 64.93 | 65.32 | 65.32 | 0.57% | 7,904 |
| Sep 23, 2025 | 64.73 | 65.19 | 64.70 | 64.95 | 64.95 | 0.14% | 10,907 |
| Sep 22, 2025 | 65.21 | 65.26 | 64.74 | 64.86 | 64.86 | -0.96% | 17,453 |
| Sep 19, 2025 | 65.59 | 65.92 | 65.45 | 65.49 | 65.15 | -0.14% | 15,039 |
| Sep 18, 2025 | 65.53 | 65.74 | 65.36 | 65.58 | 65.24 | 0.11% | 22,864 |
| Sep 17, 2025 | 65.00 | 65.51 | 64.96 | 65.51 | 65.17 | 0.74% | 14,281 |
| Sep 16, 2025 | 65.43 | 65.54 | 64.96 | 65.03 | 64.69 | -1.16% | 21,070 |
| Sep 15, 2025 | 66.31 | 66.34 | 65.79 | 65.79 | 65.45 | -0.84% | 33,170 |
| Sep 12, 2025 | 66.37 | 66.68 | 66.35 | 66.35 | 66.00 | - | 13,681 |
| Sep 11, 2025 | 65.94 | 66.42 | 65.78 | 66.35 | 66.00 | 1.19% | 18,925 |
| Sep 10, 2025 | 65.86 | 66.00 | 65.43 | 65.57 | 65.23 | -0.52% | 50,032 |
| Sep 9, 2025 | 65.90 | 66.05 | 65.69 | 65.91 | 65.57 | 0.03% | 13,620 |
| Sep 8, 2025 | 66.34 | 66.40 | 65.57 | 65.89 | 65.55 | -0.57% | 14,045 |
| Sep 5, 2025 | 66.76 | 66.81 | 66.16 | 66.27 | 65.92 | -0.64% | 9,566 |
| Sep 4, 2025 | 66.43 | 66.70 | 66.43 | 66.70 | 66.35 | 0.89% | 8,354 |
| Sep 3, 2025 | 66.46 | 66.54 | 66.05 | 66.11 | 65.76 | -0.47% | 23,855 |
| Sep 2, 2025 | 66.72 | 66.99 | 66.41 | 66.42 | 66.08 | -0.60% | 46,121 |
| Sep 1, 2025 | 66.63 | 66.83 | 66.56 | 66.82 | 66.47 | 0.19% | 8,971 |
| Aug 29, 2025 | 66.77 | 67.34 | 66.60 | 66.69 | 66.34 | 0.03% | 14,208 |
| Aug 28, 2025 | 67.55 | 67.67 | 66.59 | 66.67 | 66.32 | -1.04% | 36,621 |
| Aug 27, 2025 | 67.20 | 67.65 | 67.20 | 67.37 | 67.02 | 0.63% | 12,681 |
| Aug 26, 2025 | 67.14 | 67.22 | 66.83 | 66.95 | 66.60 | -0.18% | 14,098 |
| Aug 25, 2025 | 67.42 | 67.52 | 66.92 | 67.07 | 66.72 | -0.64% | 16,774 |
| Aug 22, 2025 | 67.25 | 67.75 | 67.24 | 67.50 | 67.15 | 0.45% | 13,335 |
| Aug 21, 2025 | 67.18 | 67.22 | 66.83 | 67.20 | 66.85 | 0.33% | 6,278 |
| Aug 20, 2025 | 66.96 | 67.50 | 66.74 | 66.98 | 66.63 | 0.33% | 22,612 |
| Aug 19, 2025 | 66.13 | 66.99 | 66.05 | 66.76 | 66.41 | 0.59% | 8,742 |
| Aug 18, 2025 | 66.17 | 66.48 | 66.10 | 66.37 | 66.03 | 0.38% | 18,184 |
| Aug 15, 2025 | 66.66 | 66.69 | 65.98 | 66.12 | 65.78 | -0.68% | 21,167 |
| Aug 14, 2025 | 66.79 | 66.97 | 66.38 | 66.57 | 66.22 | 0.42% | 23,748 |
| Aug 13, 2025 | 65.96 | 66.33 | 65.90 | 66.29 | 65.95 | 0.67% | 28,192 |
| Aug 12, 2025 | 65.98 | 66.06 | 65.78 | 65.85 | 65.51 | 0.08% | 8,002 |