SSgA State Street SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF (ETR:ZPDS)
Germany · Delayed Price · Currency is EUR 39.77
+0.26 (0.65%)
Sep 23, 2026, 12:35 PM CET
ETR:ZPDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 39.73 | 39.75 | 39.73 | 39.73 | - | 0.54% | 974 |
| Sep 22, 2026 | 39.23 | 39.58 | 39.15 | 39.51 | 39.51 | 1.10% | 587 |
| Sep 21, 2026 | 39.25 | 39.25 | 39.00 | 39.08 | 39.08 | -0.64% | 19,183 |
| Sep 18, 2026 | 39.34 | 39.37 | 39.24 | 39.33 | 39.33 | 0.22% | 639 |
| Sep 17, 2026 | 39.57 | 39.57 | 39.23 | 39.25 | 39.25 | -0.66% | 1,290 |
| Sep 16, 2026 | 39.43 | 39.51 | 39.35 | 39.51 | 39.51 | -0.06% | 12,566 |
| Sep 15, 2026 | 39.65 | 39.65 | 39.38 | 39.53 | 39.53 | -0.28% | 1,393 |
| Sep 14, 2026 | 39.37 | 39.89 | 39.37 | 39.64 | 39.64 | 1.90% | 25,812 |
| Sep 11, 2026 | 38.93 | 39.07 | 38.83 | 38.90 | 38.90 | 0.28% | 2,028 |
| Sep 10, 2026 | 38.76 | 38.95 | 38.76 | 38.79 | 38.79 | 0.54% | 630 |
| Sep 9, 2026 | 38.90 | 38.90 | 38.58 | 38.58 | 38.58 | -0.87% | 2,027 |
| Sep 8, 2026 | 39.01 | 39.07 | 38.88 | 38.92 | 38.92 | -0.24% | 3,314 |
| Sep 7, 2026 | 39.07 | 39.14 | 39.02 | 39.02 | 39.02 | -0.90% | 1,358 |
| Sep 4, 2026 | 39.48 | 39.53 | 39.37 | 39.37 | 39.37 | -0.77% | 1,148 |
| Sep 3, 2026 | 39.53 | 39.68 | 39.39 | 39.68 | 39.68 | -0.19% | 3,615 |
| Sep 2, 2026 | 39.72 | 39.79 | 39.48 | 39.75 | 39.75 | -0.24% | 4,852 |
| Sep 1, 2026 | 39.47 | 39.97 | 39.47 | 39.85 | 39.85 | 0.98% | 837 |
| Aug 31, 2026 | 39.58 | 39.60 | 39.40 | 39.46 | 39.46 | -0.10% | 720 |
| Aug 28, 2026 | 39.43 | 39.56 | 39.31 | 39.50 | 39.50 | 0.11% | 8,069 |
| Aug 27, 2026 | 39.61 | 39.61 | 39.30 | 39.46 | 39.46 | -0.93% | 1,649 |
| Aug 26, 2026 | 39.86 | 40.06 | 39.81 | 39.83 | 39.83 | 0.03% | 1,070 |
| Aug 25, 2026 | 40.26 | 40.26 | 39.78 | 39.82 | 39.82 | -0.85% | 1,472 |
| Aug 24, 2026 | 39.64 | 40.16 | 39.64 | 40.16 | 40.16 | 2.06% | 3,322 |
| Aug 21, 2026 | 39.27 | 39.44 | 39.20 | 39.35 | 39.35 | -0.24% | 1,195 |
| Aug 20, 2026 | 39.97 | 39.98 | 39.15 | 39.44 | 39.44 | -1.85% | 5,406 |
| Aug 19, 2026 | 40.16 | 40.38 | 39.91 | 40.19 | 40.19 | -0.04% | 3,497 |
| Aug 18, 2026 | 39.79 | 40.31 | 39.75 | 40.20 | 40.20 | 1.32% | 3,923 |
| Aug 17, 2026 | 40.08 | 40.08 | 39.66 | 39.68 | 39.68 | -1.39% | 13,880 |
| Aug 14, 2026 | 40.31 | 40.31 | 40.11 | 40.24 | 40.24 | 0.04% | 2,206 |
| Aug 13, 2026 | 40.01 | 40.43 | 40.01 | 40.22 | 40.22 | 0.93% | 6,817 |
| Aug 12, 2026 | 39.74 | 39.85 | 39.51 | 39.85 | 39.85 | 0.64% | 3,172 |
| Aug 11, 2026 | 39.84 | 39.87 | 39.60 | 39.60 | 39.60 | -0.47% | 308 |
| Aug 10, 2026 | 39.91 | 39.91 | 39.60 | 39.78 | 39.78 | -0.05% | 1,062 |
| Aug 7, 2026 | 39.99 | 39.99 | 39.57 | 39.80 | 39.80 | -0.36% | 8,617 |
| Aug 6, 2026 | 40.21 | 40.33 | 39.95 | 39.95 | 39.95 | 0.57% | 3,238 |
| Aug 5, 2026 | 40.01 | 40.20 | 39.72 | 39.72 | 39.72 | 0.08% | 14,621 |
| Aug 4, 2026 | 39.87 | 39.87 | 39.42 | 39.69 | 39.69 | -0.76% | 10,441 |
| Aug 3, 2026 | 40.10 | 40.48 | 40.00 | 40.00 | 40.00 | -0.31% | 10,856 |
| Jul 31, 2026 | 40.29 | 40.29 | 40.03 | 40.12 | 40.12 | 0.01% | 7,949 |
| Jul 30, 2026 | 41.39 | 41.39 | 40.00 | 40.12 | 40.12 | -3.72% | 18,773 |
| Jul 29, 2026 | 41.59 | 41.68 | 41.24 | 41.67 | 41.67 | -0.49% | 20,694 |
| Jul 28, 2026 | 40.90 | 42.37 | 40.90 | 41.87 | 41.87 | 2.87% | 13,652 |
| Jul 27, 2026 | 39.93 | 40.77 | 39.93 | 40.70 | 40.70 | 1.67% | 9,395 |
| Jul 24, 2026 | 39.74 | 40.08 | 39.68 | 40.03 | 40.03 | 0.93% | 5,226 |
| Jul 23, 2026 | 39.98 | 40.01 | 39.50 | 39.66 | 39.66 | -0.64% | 56,276 |
| Jul 22, 2026 | 39.90 | 40.15 | 39.83 | 39.92 | 39.92 | 0.19% | 12,868 |
| Jul 21, 2026 | 40.11 | 40.11 | 39.84 | 39.84 | 39.84 | -0.99% | 29,744 |
| Jul 20, 2026 | 40.33 | 40.41 | 40.24 | 40.24 | 40.24 | -1.40% | 8,266 |
| Jul 17, 2026 | 40.89 | 41.36 | 40.78 | 40.81 | 40.81 | 1.22% | 7,728 |
| Jul 16, 2026 | 39.44 | 40.32 | 39.44 | 40.32 | 40.32 | 1.50% | 8,992 |