SSgA SPDR S&P Global Dividend Aristocrats UCITS ETF (ETR:ZPRG)
Germany · Delayed Price · Currency is EUR 30.48
-0.01 (-0.02%)
Sep 18, 2025, 5:36 PM CET
ETR:ZPRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 30.47 | 30.47 | 30.41 | 30.41 | 30.41 | -0.26% | 17,924 |
| Sep 17, 2025 | 30.32 | 30.50 | 30.32 | 30.49 | 30.49 | 0.43% | 17,924 |
| Sep 16, 2025 | 30.57 | 30.60 | 30.30 | 30.36 | 30.36 | -1.08% | 18,443 |
| Sep 15, 2025 | 30.79 | 30.83 | 30.65 | 30.69 | 30.69 | -0.32% | 18,078 |
| Sep 12, 2025 | 30.76 | 30.85 | 30.75 | 30.79 | 30.79 | - | 12,843 |
| Sep 11, 2025 | 30.70 | 30.79 | 30.60 | 30.79 | 30.79 | 0.79% | 9,950 |
| Sep 10, 2025 | 30.59 | 30.64 | 30.51 | 30.55 | 30.55 | -0.52% | 17,505 |
| Sep 9, 2025 | 30.54 | 30.71 | 30.50 | 30.71 | 30.71 | 0.75% | 11,658 |
| Sep 8, 2025 | 30.72 | 30.73 | 30.40 | 30.48 | 30.48 | -0.42% | 13,497 |
| Sep 5, 2025 | 30.73 | 30.77 | 30.50 | 30.61 | 30.61 | -0.03% | 17,204 |
| Sep 4, 2025 | 30.64 | 30.71 | 30.62 | 30.62 | 30.62 | 0.33% | 15,765 |
| Sep 3, 2025 | 30.61 | 30.68 | 30.50 | 30.52 | 30.52 | -0.20% | 55,657 |
| Sep 2, 2025 | 30.76 | 30.79 | 30.55 | 30.58 | 30.58 | -0.91% | 22,418 |
| Sep 1, 2025 | 30.81 | 30.87 | 30.77 | 30.86 | 30.86 | -0.13% | 29,009 |
| Aug 29, 2025 | 30.87 | 30.91 | 30.73 | 30.90 | 30.90 | -0.13% | 42,628 |
| Aug 28, 2025 | 31.12 | 31.14 | 30.80 | 30.94 | 30.94 | -0.32% | 13,469 |
| Aug 27, 2025 | 30.98 | 31.11 | 30.94 | 31.04 | 31.04 | 0.16% | 10,516 |
| Aug 26, 2025 | 31.02 | 31.04 | 30.92 | 30.99 | 30.99 | -0.13% | 29,019 |
| Aug 25, 2025 | 31.20 | 31.20 | 30.95 | 31.03 | 31.03 | -0.54% | 22,779 |
| Aug 22, 2025 | 30.84 | 31.20 | 30.84 | 31.20 | 31.20 | 1.00% | 17,050 |
| Aug 21, 2025 | 30.80 | 30.89 | 30.66 | 30.89 | 30.89 | 0.52% | 44,757 |
| Aug 20, 2025 | 30.75 | 30.86 | 30.68 | 30.73 | 30.73 | 0.16% | 53,715 |
| Aug 19, 2025 | 30.47 | 30.78 | 30.47 | 30.68 | 30.68 | 0.56% | 15,102 |
| Aug 18, 2025 | 30.49 | 30.56 | 30.48 | 30.51 | 30.51 | 0.10% | 37,174 |
| Aug 15, 2025 | 30.69 | 30.69 | 30.43 | 30.48 | 30.48 | -0.49% | 22,265 |
| Aug 14, 2025 | 30.62 | 30.72 | 30.49 | 30.63 | 30.63 | -0.07% | 20,695 |
| Aug 13, 2025 | 30.37 | 30.65 | 30.37 | 30.65 | 30.65 | 1.02% | 16,868 |
| Aug 12, 2025 | 30.22 | 30.34 | 30.18 | 30.34 | 30.34 | 0.53% | 10,545 |
| Aug 11, 2025 | 30.20 | 30.27 | 30.13 | 30.18 | 30.18 | -0.03% | 13,865 |
| Aug 8, 2025 | 30.08 | 30.19 | 30.04 | 30.19 | 30.19 | 0.33% | 22,348 |
| Aug 7, 2025 | 29.93 | 30.13 | 29.93 | 30.09 | 30.09 | -0.13% | 13,688 |
| Aug 6, 2025 | 30.21 | 30.25 | 29.96 | 30.13 | 30.13 | 0.20% | 22,552 |
| Aug 5, 2025 | 30.17 | 30.20 | 30.05 | 30.07 | 30.07 | 0.20% | 18,237 |
| Aug 4, 2025 | 29.86 | 30.01 | 29.86 | 30.01 | 30.01 | -1.09% | 41,591 |
| Aug 1, 2025 | 30.61 | 30.63 | 30.10 | 30.34 | 29.88 | -1.65% | 72,515 |
| Jul 31, 2025 | 30.82 | 30.95 | 30.75 | 30.85 | 30.39 | -1.06% | 28,230 |
| Jul 30, 2025 | 31.01 | 31.22 | 30.98 | 31.18 | 30.71 | 0.55% | 21,566 |
| Jul 29, 2025 | 30.98 | 31.20 | 30.95 | 31.01 | 30.54 | - | 30,276 |
| Jul 28, 2025 | 30.95 | 31.06 | 30.85 | 31.01 | 30.54 | 0.88% | 39,328 |
| Jul 25, 2025 | 30.71 | 30.80 | 30.68 | 30.74 | 30.28 | -0.19% | 25,556 |
| Jul 24, 2025 | 30.90 | 30.92 | 30.78 | 30.80 | 30.34 | -0.48% | 27,488 |
| Jul 23, 2025 | 30.97 | 31.06 | 30.89 | 30.95 | 30.48 | 0.29% | 26,073 |
| Jul 22, 2025 | 30.56 | 30.86 | 30.51 | 30.86 | 30.40 | 1.41% | 25,095 |
| Jul 21, 2025 | 30.61 | 30.67 | 30.43 | 30.43 | 29.98 | -0.75% | 23,639 |
| Jul 18, 2025 | 30.71 | 30.73 | 30.52 | 30.66 | 30.20 | 0.20% | 30,783 |
| Jul 17, 2025 | 30.67 | 30.69 | 30.59 | 30.60 | 30.15 | 0.79% | 8,032 |
| Jul 16, 2025 | 30.51 | 30.70 | 30.30 | 30.36 | 29.90 | -1.01% | 23,696 |
| Jul 15, 2025 | 30.75 | 30.84 | 30.67 | 30.67 | 30.21 | -0.16% | 16,099 |
| Jul 14, 2025 | 30.66 | 30.77 | 30.64 | 30.72 | 30.26 | 0.49% | 9,903 |
| Jul 11, 2025 | 30.83 | 30.83 | 30.57 | 30.57 | 30.11 | -1.00% | 13,336 |