XETRA - Delayed Quote
EUR
State Street SPDR S&P US Dividend Aristocrats UCITS ETF Dis (SPYD.DE)
79.75
+0.85
(+1.08%)
At close: October 30 at 5:36:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
79.58
80.23
79.50
79.75
79.75
82,303
Oct 29, 2026
78.74
79.26
78.74
78.90
78.90
15,006
Oct 28, 2026
78.25
78.50
78.08
78.35
78.35
4,034
Oct 27, 2026
78.55
78.75
78.20
78.24
78.24
11,099
Oct 26, 2026
78.26
78.75
78.13
78.33
78.33
8,441
Oct 23, 2026
78.64
78.73
77.73
78.18
78.18
16,450
Oct 22, 2026
76.62
78.15
76.57
78.13
78.13
22,906
Oct 21, 2026
76.67
76.84
76.60
76.76
76.76
16,498
Oct 20, 2026
76.12
76.71
76.04
76.60
76.60
5,392
Oct 19, 2026
76.37
76.53
75.81
75.91
75.91
10,303
Oct 16, 2026
75.79
76.47
75.73
76.27
76.27
25,060
Oct 15, 2026
75.56
76.26
75.46
76.10
76.10
15,930
Oct 14, 2026
74.50
75.14
74.50
75.14
75.14
10,101
Oct 13, 2026
74.80
74.91
74.08
74.25
74.25
8,949
Oct 12, 2026
73.56
74.29
73.56
74.29
74.29
8,948
Oct 9, 2026
73.39
73.65
73.28
73.46
73.46
11,950
Oct 8, 2026
72.69
73.13
72.54
72.77
72.77
7,743
Oct 7, 2026
72.99
73.48
72.75
72.82
72.82
16,572
Oct 6, 2026
72.87
72.98
72.55
72.95
72.95
19,361
Oct 5, 2026
72.65
72.91
72.26
72.66
72.66
14,995
Oct 2, 2026
72.36
72.75
72.30
72.52
72.52
9,097
Oct 1, 2026
71.48
72.21
71.25
72.21
72.21
43,058
Sep 30, 2026
72.06
72.10
71.76
71.78
71.78
7,659
Sep 29, 2026
71.94
72.11
71.70
71.74
71.74
14,570
Sep 28, 2026
72.26
72.32
71.69
71.76
71.76
18,286
Sep 25, 2026
71.83
71.89
71.57
71.83
71.83
6,350
Sep 24, 2026
72.29
72.67
72.09
72.09
72.09
8,432
Sep 23, 2026
72.58
72.78
72.37
72.56
72.56
13,823
Sep 22, 2026
72.26
72.69
72.21
72.40
72.40
17,424
Sep 21, 2026
0.371655
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
72.66
72.66
72.07
72.33
72.33
11,742
Sep 18, 2026
73.14
73.18
72.63
72.74
72.37
16,300
Sep 17, 2026
73.44
73.56
72.97
73.12
72.75
11,887
Sep 16, 2026
73.37
73.50
73.22
73.37
73.00
7,183
Sep 15, 2026
73.52
73.62
73.27
73.39
73.02
18,975
Sep 14, 2026
73.35
73.98
73.35
73.55
73.17
58,214
Sep 11, 2026
72.83
73.13
72.58
72.74
72.37
12,787
Sep 10, 2026
73.00
73.25
72.50
72.56
72.19
22,333
Sep 9, 2026
73.33
73.45
72.75
72.77
72.40
13,674
Sep 8, 2026
73.69
73.86
73.50
73.52
73.14
8,480
Sep 7, 2026
73.91
73.92
73.56
73.64
73.26
9,889
Sep 4, 2026
74.37
74.40
74.10
74.32
73.94
33,731
Sep 3, 2026
74.30
74.73
74.11
74.51
74.13
13,461
Sep 2, 2026
74.37
74.50
74.12
74.48
74.10
21,093
Sep 1, 2026
74.47
74.70
74.25
74.29
73.91
31,588
Aug 31, 2026
74.89
74.97
74.36
74.43
74.05
29,813
Aug 28, 2026
74.81
75.12
74.79
74.99
74.61
10,041
Aug 27, 2026
74.92
74.96
74.52
74.87
74.49
12,564
Aug 26, 2026
74.90
75.39
74.88
75.14
74.76
12,981
Aug 25, 2026
75.39
75.46
74.74
74.89
74.51
15,578
Aug 24, 2026
75.10
75.51
75.07
75.22
74.84
15,501
Aug 21, 2026
74.63
75.25
74.59
75.04
74.66
24,379
Aug 20, 2026
75.01
75.39
74.70
75.34
74.96
9,045
Aug 19, 2026
75.23
75.82
75.01
75.46
75.07
26,980
Aug 18, 2026
74.98
75.55
74.94
75.36
74.97
12,842
Aug 17, 2026
75.38
75.40
74.88
74.88
74.50
32,782
Aug 14, 2026
75.80
75.80
75.46
75.67
75.28
13,236
Aug 13, 2026
75.80
76.08
75.60
75.65
75.26
7,487
Aug 12, 2026
75.63
75.63
75.09
75.33
74.95
16,115
Aug 11, 2026
75.35
75.67
75.31
75.48
75.09
18,188
Aug 10, 2026
75.30
75.50
75.04
75.38
74.99
24,889
Aug 7, 2026
75.31
75.45
74.61
75.20
74.82
11,021
Aug 6, 2026
75.43
75.65
75.13
75.21
74.83
19,001
Aug 5, 2026
75.30
75.55
74.77
74.83
74.45
30,069
Aug 4, 2026
74.76
74.92
74.08
74.88
74.50
18,446
Aug 3, 2026
74.55
75.09
74.40
74.60
74.22
25,376
Jul 31, 2026
74.80
74.80
74.08
74.36
73.98
157,986
Jul 30, 2026
76.04
76.18
74.03
74.17
73.79
26,156
Jul 29, 2026
77.17
77.23
76.59
76.87
76.48
17,981
Jul 28, 2026
76.28
77.83
76.28
77.47
77.07
28,249
Jul 27, 2026
75.68
76.40
75.63
76.13
75.74
9,024
Jul 24, 2026
74.91
75.63
74.82
75.62
75.23
8,334
Jul 23, 2026
74.72
75.00
74.55
74.85
74.47
23,248
Jul 22, 2026
74.32
74.86
74.28
74.73
74.35
13,884
Jul 21, 2026
74.54
74.55
74.00
74.27
73.89
15,779
Jul 20, 2026
74.72
75.03
74.72
74.74
74.36
11,974
Jul 17, 2026
75.06
76.15
75.06
75.29
74.91
16,750
Jul 16, 2026
73.53
75.03
73.44
75.03
74.65
22,792
Jul 15, 2026
73.84
74.34
73.82
74.12
73.74
11,219
Jul 14, 2026
74.96
74.96
73.97
74.04
73.66
14,233
Jul 13, 2026
75.03
75.34
74.64
74.94
74.56
12,986
Jul 10, 2026
74.05
74.76
74.04
74.53
74.15
10,197
Jul 9, 2026
74.36
74.38
73.97
74.35
73.97
9,157
Jul 8, 2026
75.05
75.33
74.47
74.66
74.28
12,554
Jul 7, 2026
75.25
75.80
75.14
75.53
75.14
22,997
Jul 6, 2026
75.24
75.35
74.58
74.69
74.31
19,516
Jul 3, 2026
75.02
75.24
74.74
74.97
74.59
9,670
Jul 2, 2026
74.38
74.67
74.06
74.67
74.29
20,330
Jul 1, 2026
73.73
74.53
73.56
74.47
74.09
24,999
Jun 30, 2026
73.99
74.19
73.62
73.76
73.38
14,988
Jun 29, 2026
74.02
74.25
73.64
73.66
73.28
23,666
Jun 26, 2026
74.19
74.40
73.83
74.40
74.02
15,771
Jun 25, 2026
73.58
74.54
73.32
74.06
73.68
46,746
Jun 24, 2026
72.85
73.68
72.85
73.65
73.27
22,569
Jun 23, 2026
72.13
72.90
71.91
72.79
72.42
8,835
Jun 22, 2026
0.401819
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
72.30
72.59
72.08
72.54
72.17
17,286
Jun 19, 2026
72.54
72.81
72.34
72.54
71.77
13,308
Jun 18, 2026
72.47
72.80
72.33
72.58
71.81
20,682
Jun 17, 2026
72.70
72.80
72.50
72.70
71.93
7,650
Jun 16, 2026
72.85
73.33
72.68
72.92
72.15
22,955
Jun 15, 2026
72.88
72.99
72.62
72.81
72.04
11,806
Jun 12, 2026
72.25
72.92
72.25
72.84
72.07
24,034
Jun 11, 2026
72.22
72.58
72.05
72.36
71.59
16,874
Jun 10, 2026
71.98
72.44
71.81
72.31
71.54
14,496
Jun 9, 2026
71.35
71.88
71.23
71.69
70.93
16,718
Jun 8, 2026
71.76
72.00
71.54
71.56
70.80
22,429
Jun 5, 2026
71.00
71.95
70.95
71.95
71.19
26,952
Jun 4, 2026
70.89
71.43
70.89
70.95
70.20
28,359
Jun 3, 2026
70.72
71.05
70.66
71.05
70.30
21,536
Jun 2, 2026
70.21
70.55
70.14
70.46
69.71
24,358
Jun 1, 2026
70.60
70.79
70.31
70.31
69.56
9,803
May 29, 2026
71.06
71.35
70.74
70.88
70.13
6,704
May 28, 2026
71.47
71.54
70.98
71.20
70.44
12,613
May 27, 2026
71.35
71.64
71.25
71.43
70.67
37,637
May 26, 2026
71.60
71.63
71.22
71.39
70.63
8,269
May 25, 2026
71.50
71.79
71.34
71.56
70.80
23,397
May 22, 2026
70.86
71.48
70.81
71.29
70.53
13,391
May 21, 2026
70.47
70.62
69.94
70.42
69.67
39,931
May 20, 2026
70.35
70.53
70.00
70.20
69.45
22,605
May 19, 2026
70.12
70.58
69.92
70.46
69.71
18,168
May 18, 2026
69.21
70.08
69.07
69.89
69.15
19,905
May 15, 2026
70.00
70.06
69.57
69.57
68.83
14,365
May 14, 2026
69.31
69.93
69.31
69.83
69.09
22,926
May 13, 2026
69.59
69.77
69.15
69.17
68.44
12,274
May 12, 2026
69.43
69.75
69.20
69.47
68.73
12,750
May 11, 2026
69.54
69.72
69.25
69.25
68.51
49,125
May 8, 2026
70.00
70.00
69.46
69.66
68.92
12,935
May 7, 2026
70.23
70.29
69.52
69.94
69.20
87,269
May 6, 2026
70.07
70.26
69.97
70.18
69.43
53,480
May 5, 2026
69.75
70.00
69.48
69.92
69.18
24,421
May 4, 2026
70.32
70.34
69.70
70.01
69.27
12,886
Apr 30, 2026
69.76
70.61
69.46
70.39
69.64
6,822
Apr 29, 2026
70.11
70.30
69.72
69.74
69.00
20,820
Apr 28, 2026
70.11
70.55
69.88
70.20
69.45
15,658
Apr 27, 2026
69.80
70.20
69.68
69.89
69.15
8,936
Apr 24, 2026
70.51
70.62
70.08
70.08
69.34
29,662
Apr 23, 2026
69.74
70.50
69.62
70.40
69.65
12,663
Apr 22, 2026
69.82
70.09
69.58
69.62
68.88
15,091
Apr 21, 2026
69.94
70.20
69.66
69.76
69.02
9,236
Apr 20, 2026
69.75
70.28
69.67
70.15
69.40
10,899
Apr 17, 2026
69.47
69.73
69.00
69.73
68.99
6,169
Apr 16, 2026
68.56
69.34
68.55
69.17
68.44
16,480
Apr 15, 2026
69.06
69.15
68.51
68.55
67.82
13,253
Apr 14, 2026
69.02
69.22
68.62
69.01
68.28
9,665
Apr 13, 2026
69.48
69.51
69.00
69.00
68.27
5,367
Apr 10, 2026
70.22
70.37
69.64
69.68
68.94
14,521
Apr 9, 2026
70.09
70.33
69.81
70.16
69.41
8,990
Apr 8, 2026
69.95
69.95
69.26
69.63
68.89
56,383
Apr 7, 2026
69.83
69.94
69.56
69.56
68.82
8,744
Apr 2, 2026
69.45
70.03
69.37
69.91
69.17
31,575
Apr 1, 2026
69.81
70.08
69.41
69.59
68.85
23,348
Mar 31, 2026
70.13
70.49
69.27
69.49
68.75
9,576
Mar 30, 2026
69.41
70.23
69.40
70.23
69.48
9,683
Mar 27, 2026
69.77
69.83
69.43
69.78
69.04
15,567
Mar 26, 2026
69.41
70.06
69.14
69.79
69.05
9,372
Mar 25, 2026
69.54
69.69
69.08
69.51
68.77
18,756
Mar 24, 2026
68.77
69.56
68.50
69.45
68.71
20,649
Mar 23, 2026
0.368997
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
68.27
70.68
68.18
68.91
68.18
29,698
Mar 20, 2026
69.74
69.86
69.23
69.24
68.14
16,182
Mar 19, 2026
70.61
70.73
69.76
69.77
68.66
18,607
Mar 18, 2026
71.55
71.69
70.69
70.88
69.75
9,724
Mar 17, 2026
71.44
71.87
71.30
71.62
70.48
11,873
Mar 16, 2026
71.98
72.12
71.60
71.66
70.52
47,264
Mar 13, 2026
71.34
72.00
71.30
71.93
70.79
14,367
Mar 12, 2026
71.22
71.70
71.00
71.52
70.38
7,811
Mar 11, 2026
71.36
71.50
70.95
71.27
70.14
11,602
Mar 10, 2026
71.70
71.83
71.14
71.63
70.49
9,526
Mar 9, 2026
71.51
71.94
71.10
71.45
70.31
29,118
Mar 5, 2026
73.24
73.30
72.68
72.68
71.52
28,633
Mar 4, 2026
73.45
73.57
72.99
73.09
71.93
13,485
Mar 3, 2026
73.49
73.81
72.96
73.21
72.05
44,077
Mar 2, 2026
73.11
73.59
72.87
73.44
72.27
32,689
Feb 27, 2026
72.26
72.56
72.22
72.56
71.41
22,761
Feb 26, 2026
72.35
72.72
72.30
72.45
71.30
32,219
Feb 25, 2026
72.75
73.06
71.93
72.22
71.07
14,947
Feb 24, 2026
72.56
72.95
72.45
72.67
71.52
16,315
Feb 23, 2026
72.36
73.01
72.33
72.44
71.29
21,813
Feb 20, 2026
72.75
72.80
72.35
72.35
71.20
21,145
Feb 19, 2026
72.33
72.97
72.19
72.49
71.34
27,613
Feb 18, 2026
72.27
72.44
72.13
72.25
71.10
12,879
Feb 17, 2026
72.55
72.88
72.02
72.24
71.09
26,909
Feb 16, 2026
72.43
72.67
72.41
72.65
71.50
28,652
Feb 13, 2026
71.73
72.43
71.58
72.40
71.25
22,996
Feb 12, 2026
72.22
72.51
72.16
72.24
71.09
17,305
Feb 11, 2026
71.54
72.15
71.50
72.12
70.97
44,185
Feb 10, 2026
71.05
71.49
70.92
71.47
70.33
61,993
Feb 9, 2026
71.45
71.59
70.76
70.98
69.85
26,116
Feb 6, 2026
71.44
71.91
71.32
71.62
70.48
33,549
Feb 5, 2026
71.28
71.60
71.20
71.26
70.13
12,703
Feb 4, 2026
70.33
71.40
70.31
71.37
70.24
20,857
Feb 3, 2026
69.71
70.69
69.67
70.40
69.28
27,085
Feb 2, 2026
69.06
69.77
68.99
69.66
68.55
53,545
Jan 30, 2026
67.92
68.70
67.87
68.57
67.48
69,349
Jan 29, 2026
67.93
68.57
67.91
68.26
67.18
25,388
Jan 28, 2026
67.73
68.23
67.70
68.23
67.15
35,603
Jan 27, 2026
68.33
68.43
67.72
67.79
66.71
16,709
Jan 26, 2026
68.49
68.57
68.16
68.22
67.14
14,551
Jan 23, 2026
69.32
69.39
68.79
68.79
67.70
20,077
Jan 22, 2026
69.51
69.69
69.27
69.42
68.32
16,160
Jan 21, 2026
68.69
69.16
68.14
69.07
67.97
97,343
Jan 20, 2026
68.77
69.13
68.33
68.67
67.58
35,306
Jan 19, 2026
69.39
69.60
69.25
69.27
68.17
27,153
Jan 16, 2026
69.91
69.91
69.48
69.75
68.64
37,998
Jan 15, 2026
69.51
69.92
69.39
69.88
68.77
25,334
Jan 14, 2026
68.45
69.15
68.40
69.15
68.05
19,583
Jan 13, 2026
68.24
68.73
68.11
68.35
67.26
29,576
Jan 12, 2026
67.91
68.20
67.74
68.14
67.06
31,670
Jan 9, 2026
67.87
68.27
67.80
68.13
67.05
22,675
Jan 8, 2026
66.71
67.78
66.62
67.78
66.70
20,281
Jan 7, 2026
67.49
67.53
66.69
66.86
65.80
52,846
Jan 6, 2026
66.38
67.00
66.27
66.93
65.87
18,713
Jan 5, 2026
66.12
66.48
66.12
66.21
65.16
41,419
Jan 2, 2026
65.59
65.82
65.20
65.75
64.71
40,780
Dec 30, 2025
65.94
66.01
65.90
65.99
64.94
12,913
Dec 29, 2025
65.98
66.10
65.78
65.99
64.94
23,930
Dec 23, 2025
65.76
65.78
65.59
65.60
64.56
15,563
Dec 22, 2025
0.365284
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
65.74
65.89
65.54
65.87
64.82
13,666
Dec 19, 2025
66.33
66.47
66.17
66.31
64.90
28,478
Dec 18, 2025
66.44
66.88
66.44
66.71
65.29
25,048
Dec 17, 2025
66.45
66.60
66.27
66.37
64.96
10,520
Dec 16, 2025
66.69
66.78
66.13
66.24
64.83
14,349
Dec 15, 2025
66.86
66.92
66.47
66.48
65.06
22,630
Dec 12, 2025
66.67
66.87
66.53
66.64
65.22
24,899
Dec 11, 2025
66.16
66.59
65.98
66.52
65.10
39,273
Dec 10, 2025
65.65
66.05
65.58
65.99
64.58
31,556
Dec 9, 2025
65.86
66.22
65.77
66.03
64.62
12,899
Dec 8, 2025
66.38
66.46
66.02
66.22
64.81
14,396
Dec 5, 2025
66.28
66.73
66.27
66.70
65.28
32,894
Dec 4, 2025
66.37
66.52
66.29
66.38
64.97
26,544
Dec 3, 2025
66.20
66.55
66.02
66.32
64.91
25,855
Dec 2, 2025
66.55
66.67
66.10
66.22
64.81
11,860
Dec 1, 2025
66.77
66.86
66.52
66.84
65.42
12,435
Nov 28, 2025
67.07
67.15
66.78
67.10
65.67
13,547
Nov 27, 2025
66.77
66.87
66.69
66.75
65.33
14,192
Nov 26, 2025
66.57
66.93
66.43
66.87
65.44
13,298
Nov 25, 2025
66.08
66.53
65.99
66.52
65.10
33,665
Nov 24, 2025
66.38
66.41
65.76
66.13
64.72
10,540
Nov 21, 2025
65.28
66.34
65.27
66.34
64.93
27,294
Nov 20, 2025
65.51
65.93
65.46
65.60
64.20
35,062
Nov 19, 2025
65.54
65.77
65.31
65.33
63.94
31,799
Nov 18, 2025
65.22
65.63
65.15
65.46
64.06
9,217
Nov 17, 2025
65.76
66.10
65.69
65.76
64.36
43,892
Nov 14, 2025
65.87
66.10
65.49
65.77
64.37
20,747
Nov 13, 2025
66.25
66.36
65.97
66.20
64.79
38,913
Nov 12, 2025
66.08
66.50
66.04
66.30
64.89
14,107
Nov 11, 2025
65.62
65.91
65.52
65.88
64.48
32,242
Nov 10, 2025
65.50
65.72
65.17
65.26
63.87
16,612
Nov 7, 2025
65.35
65.49
64.95
65.21
63.82
7,694
Nov 6, 2025
65.48
65.61
65.33
65.36
63.97
15,058
Nov 5, 2025
65.49
65.70
65.43
65.52
64.12
14,434
Nov 4, 2025
65.00
65.51
64.96
65.33
63.94
32,657
Nov 3, 2025
65.76
66.06
64.95
65.26
63.87
33,745
Oct 31, 2025
65.36
65.87
65.17
65.70
64.30
21,922
Oct 30, 2025
65.36
66.15
65.22
65.97
64.56
23,061
