State Street SPDR S&P U.S. Communication Services Select Sector UCITS ETF (ETR:ZPDK)
Germany · Delayed Price · Currency is EUR 47.59
-0.62 (-1.29%)
Sep 23, 2026, 4:37 PM CET
ETR:ZPDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 47.95 | 47.95 | 47.55 | 47.59 | - | -1.29% | 943 |
| Sep 22, 2026 | 48.33 | 48.53 | 48.21 | 48.21 | 48.21 | 0.78% | 329 |
| Sep 21, 2026 | 46.95 | 47.84 | 46.91 | 47.84 | 47.84 | 2.40% | 9,970 |
| Sep 18, 2026 | 47.40 | 47.40 | 46.72 | 46.72 | 46.72 | -0.98% | 8,029 |
| Sep 17, 2026 | 47.56 | 47.56 | 46.97 | 47.18 | 47.18 | -0.60% | 80 |
| Sep 16, 2026 | 47.45 | 47.62 | 47.41 | 47.46 | 47.46 | 0.15% | 2,515 |
| Sep 15, 2026 | 47.70 | 47.70 | 47.30 | 47.39 | 47.39 | -0.32% | 5,974 |
| Sep 14, 2026 | 46.44 | 47.65 | 46.44 | 47.54 | 47.54 | 1.92% | 8,480 |
| Sep 11, 2026 | 46.01 | 46.71 | 46.01 | 46.65 | 46.65 | 2.00% | 1,702 |
| Sep 10, 2026 | 45.69 | 45.93 | 45.63 | 45.73 | 45.73 | 0.30% | 2,940 |
| Sep 9, 2026 | 45.81 | 46.01 | 45.59 | 45.60 | 45.60 | -0.46% | 4,147 |
| Sep 8, 2026 | 45.73 | 45.81 | 45.60 | 45.81 | 45.81 | -0.27% | 3,157 |
| Sep 7, 2026 | 45.99 | 46.01 | 45.80 | 45.93 | 45.93 | -0.35% | 4,844 |
| Sep 4, 2026 | 46.76 | 46.76 | 46.09 | 46.09 | 46.09 | -1.44% | 191 |
| Sep 3, 2026 | 46.50 | 47.05 | 46.41 | 46.77 | 46.77 | 0.58% | 8,569 |
| Sep 2, 2026 | 45.92 | 46.53 | 45.78 | 46.50 | 46.50 | 1.20% | 2,647 |
| Sep 1, 2026 | 45.95 | 45.95 | 45.58 | 45.95 | 45.95 | 0.07% | 6,389 |
| Aug 31, 2026 | 46.39 | 46.39 | 45.92 | 45.92 | 45.92 | -1.64% | 3,205 |
| Aug 28, 2026 | 45.81 | 46.68 | 45.69 | 46.68 | 46.68 | 2.13% | 12,124 |
| Aug 27, 2026 | 45.83 | 45.88 | 45.60 | 45.71 | 45.71 | -1.07% | 3,344 |
| Aug 26, 2026 | 46.34 | 46.42 | 46.17 | 46.20 | 46.20 | 0.13% | 621 |
| Aug 25, 2026 | 45.99 | 46.14 | 45.95 | 46.14 | 46.14 | 0.24% | 479 |
| Aug 24, 2026 | 45.47 | 46.03 | 45.47 | 46.03 | 46.03 | 1.06% | 2,473 |
| Aug 21, 2026 | 45.10 | 45.55 | 45.10 | 45.55 | 45.55 | 1.11% | 620 |
| Aug 20, 2026 | 45.40 | 45.44 | 45.05 | 45.05 | 45.05 | -1.37% | 4,896 |
| Aug 19, 2026 | 45.33 | 45.67 | 45.18 | 45.67 | 45.67 | 0.38% | 424 |
| Aug 18, 2026 | 45.33 | 45.50 | 45.33 | 45.50 | 45.50 | -0.12% | 39 |
| Aug 17, 2026 | 46.14 | 46.18 | 45.55 | 45.55 | 45.55 | -1.42% | 19,156 |
| Aug 14, 2026 | 46.29 | 46.41 | 46.18 | 46.21 | 46.21 | 0.75% | 726 |
| Aug 13, 2026 | 45.47 | 45.87 | 45.47 | 45.86 | 45.86 | 1.39% | 235 |
| Aug 12, 2026 | 45.78 | 45.83 | 45.23 | 45.23 | 45.23 | -2.05% | 67 |
| Aug 11, 2026 | 46.23 | 46.34 | 46.08 | 46.18 | 46.18 | 0.45% | 1,974 |
| Aug 10, 2026 | 46.04 | 46.31 | 45.91 | 45.97 | 45.97 | -0.05% | 234 |
| Aug 7, 2026 | 45.99 | 46.05 | 45.65 | 46.00 | 46.00 | -0.09% | 10,649 |
| Aug 6, 2026 | 46.03 | 46.21 | 45.97 | 46.04 | 46.04 | -0.94% | 3,047 |
| Aug 5, 2026 | 46.73 | 47.00 | 46.47 | 46.47 | 46.47 | 0.19% | 7,214 |
| Aug 4, 2026 | 46.54 | 46.54 | 46.01 | 46.38 | 46.38 | -0.56% | 11,410 |
| Aug 3, 2026 | 45.40 | 46.64 | 45.39 | 46.64 | 46.64 | 4.80% | 540 |
| Jul 31, 2026 | 44.27 | 44.77 | 44.17 | 44.51 | 44.51 | 2.13% | 109,081 |
| Jul 30, 2026 | 44.85 | 44.85 | 43.55 | 43.58 | 43.58 | -4.46% | 1,025 |
| Jul 29, 2026 | 45.81 | 45.86 | 45.61 | 45.61 | 45.61 | -0.19% | 4,222 |
| Jul 28, 2026 | 45.02 | 45.70 | 45.00 | 45.70 | 45.70 | 1.26% | 2,049 |
| Jul 27, 2026 | 44.43 | 45.13 | 44.39 | 45.13 | 45.13 | 1.54% | 1,365 |
| Jul 24, 2026 | 43.91 | 44.44 | 43.82 | 44.44 | 44.44 | 1.41% | 1,331 |
| Jul 23, 2026 | 44.92 | 44.92 | 43.80 | 43.82 | 43.82 | -4.30% | 1,470 |
| Jul 22, 2026 | 45.86 | 46.01 | 45.77 | 45.79 | 45.79 | 0.13% | 3,909 |
| Jul 21, 2026 | 46.09 | 46.09 | 45.73 | 45.73 | 45.73 | -1.22% | 8,143 |
| Jul 20, 2026 | 45.75 | 46.30 | 45.63 | 46.30 | 46.30 | 1.38% | 568 |
| Jul 17, 2026 | 46.28 | 46.28 | 45.53 | 45.67 | 45.67 | -4.25% | 20,684 |
| Jul 16, 2026 | 47.50 | 47.76 | 47.40 | 47.69 | 47.69 | 0.34% | 4,660 |