State Street SPDR S&P US Dividend Aristocrats UCITS ETF (ETR:SPYD)
Germany · Delayed Price · Currency is EUR 72.61
+0.21 (0.29%)
Sep 23, 2026, 11:32 AM CET
ETR:SPYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 72.58 | 72.58 | 72.52 | 72.52 | - | 0.17% | 479 |
| Sep 22, 2026 | 72.26 | 72.69 | 72.21 | 72.40 | 72.40 | 0.10% | 17,424 |
| Sep 21, 2026 | 72.66 | 72.66 | 72.07 | 72.33 | 72.33 | -0.05% | 10,935 |
| Sep 18, 2026 | 73.14 | 73.18 | 72.63 | 72.74 | 72.37 | -0.52% | 16,292 |
| Sep 17, 2026 | 73.44 | 73.56 | 72.97 | 73.12 | 72.75 | -0.34% | 11,887 |
| Sep 16, 2026 | 73.37 | 73.50 | 73.22 | 73.37 | 72.99 | -0.03% | 7,183 |
| Sep 15, 2026 | 73.52 | 73.62 | 73.27 | 73.39 | 73.01 | -0.22% | 18,975 |
| Sep 14, 2026 | 73.35 | 73.98 | 73.35 | 73.55 | 73.17 | 1.11% | 58,214 |
| Sep 11, 2026 | 72.83 | 73.13 | 72.58 | 72.74 | 72.37 | 0.25% | 12,787 |
| Sep 10, 2026 | 73.00 | 73.25 | 72.50 | 72.56 | 72.19 | -0.29% | 22,333 |
| Sep 9, 2026 | 73.33 | 73.45 | 72.75 | 72.77 | 72.40 | -1.02% | 13,674 |
| Sep 8, 2026 | 73.69 | 73.86 | 73.50 | 73.52 | 73.14 | -0.16% | 8,180 |
| Sep 7, 2026 | 73.91 | 73.92 | 73.56 | 73.64 | 73.26 | -0.91% | 9,889 |
| Sep 4, 2026 | 74.37 | 74.40 | 74.10 | 74.32 | 73.94 | -0.25% | 33,731 |
| Sep 3, 2026 | 74.30 | 74.73 | 74.11 | 74.51 | 74.13 | 0.04% | 13,441 |
| Sep 2, 2026 | 74.37 | 74.50 | 74.12 | 74.48 | 74.10 | 0.26% | 21,093 |
| Sep 1, 2026 | 74.47 | 74.70 | 74.25 | 74.29 | 73.91 | -0.19% | 31,573 |
| Aug 31, 2026 | 74.89 | 74.97 | 74.36 | 74.43 | 74.05 | -0.75% | 29,813 |
| Aug 28, 2026 | 74.81 | 75.12 | 74.79 | 74.99 | 74.61 | 0.16% | 9,966 |
| Aug 27, 2026 | 74.92 | 74.96 | 74.52 | 74.87 | 74.49 | -0.36% | 12,549 |
| Aug 26, 2026 | 74.90 | 75.39 | 74.88 | 75.14 | 74.76 | 0.33% | 12,811 |
| Aug 25, 2026 | 75.39 | 75.46 | 74.74 | 74.89 | 74.51 | -0.44% | 15,578 |
| Aug 24, 2026 | 75.10 | 75.51 | 75.07 | 75.22 | 74.84 | 0.24% | 15,421 |
| Aug 21, 2026 | 74.63 | 75.25 | 74.59 | 75.04 | 74.66 | -0.40% | 24,379 |
| Aug 20, 2026 | 75.01 | 75.39 | 74.70 | 75.34 | 74.95 | -0.16% | 9,045 |
| Aug 19, 2026 | 75.23 | 75.82 | 75.01 | 75.46 | 75.07 | 0.13% | 26,980 |
| Aug 18, 2026 | 74.98 | 75.55 | 74.94 | 75.36 | 74.97 | 0.64% | 12,842 |
| Aug 17, 2026 | 75.38 | 75.40 | 74.88 | 74.88 | 74.50 | -1.04% | 32,762 |
| Aug 14, 2026 | 75.80 | 75.80 | 75.46 | 75.67 | 75.28 | 0.03% | 13,236 |
| Aug 13, 2026 | 75.80 | 76.08 | 75.60 | 75.65 | 75.26 | 0.42% | 7,471 |
| Aug 12, 2026 | 75.63 | 75.63 | 75.09 | 75.33 | 74.94 | -0.20% | 16,115 |
| Aug 11, 2026 | 75.35 | 75.67 | 75.31 | 75.48 | 75.09 | 0.13% | 18,188 |
| Aug 10, 2026 | 75.30 | 75.50 | 75.04 | 75.38 | 74.99 | 0.24% | 24,889 |
| Aug 7, 2026 | 75.31 | 75.45 | 74.61 | 75.20 | 74.82 | -0.01% | 11,021 |
| Aug 6, 2026 | 75.43 | 75.65 | 75.13 | 75.21 | 74.83 | 0.51% | 19,001 |
| Aug 5, 2026 | 75.30 | 75.55 | 74.77 | 74.83 | 74.45 | -0.07% | 30,069 |
| Aug 4, 2026 | 74.76 | 74.92 | 74.08 | 74.88 | 74.50 | 0.38% | 18,270 |
| Aug 3, 2026 | 74.55 | 75.09 | 74.40 | 74.60 | 74.22 | 0.32% | 23,751 |
| Jul 31, 2026 | 74.80 | 74.80 | 74.08 | 74.36 | 73.98 | 0.26% | 157,986 |
| Jul 30, 2026 | 76.04 | 76.18 | 74.03 | 74.17 | 73.79 | -3.51% | 25,756 |
| Jul 29, 2026 | 77.17 | 77.23 | 76.59 | 76.87 | 76.48 | -0.77% | 17,451 |
| Jul 28, 2026 | 76.28 | 77.83 | 76.28 | 77.47 | 77.07 | 1.76% | 28,229 |
| Jul 27, 2026 | 75.68 | 76.40 | 75.63 | 76.13 | 75.74 | 0.67% | 9,024 |
| Jul 24, 2026 | 74.91 | 75.63 | 74.82 | 75.62 | 75.23 | 1.03% | 8,266 |
| Jul 23, 2026 | 74.72 | 75.00 | 74.55 | 74.85 | 74.47 | 0.16% | 23,168 |
| Jul 22, 2026 | 74.32 | 74.86 | 74.28 | 74.73 | 74.35 | 0.62% | 13,381 |
| Jul 21, 2026 | 74.54 | 74.55 | 74.00 | 74.27 | 73.89 | -0.63% | 15,779 |
| Jul 20, 2026 | 74.72 | 75.03 | 74.72 | 74.74 | 74.36 | -0.73% | 11,974 |
| Jul 17, 2026 | 75.06 | 76.15 | 75.06 | 75.29 | 74.91 | 0.35% | 16,750 |
| Jul 16, 2026 | 73.53 | 75.03 | 73.44 | 75.03 | 74.65 | 1.23% | 21,992 |