XETRA - Delayed Quote
EUR
State Street SPDR S&P Global Dividend Aristocrats UCITS ETF (ZPRG.DE)
35.61
+0.21
(+0.58%)
At close: October 30 at 5:35:59 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
35.50
35.69
35.50
35.61
35.61
29,510
Oct 29, 2026
35.31
35.53
35.26
35.40
35.40
101,862
Oct 28, 2026
35.25
35.35
35.13
35.17
35.17
17,574
Oct 27, 2026
35.19
35.32
35.18
35.27
35.27
36,175
Oct 26, 2026
35.17
35.34
35.17
35.22
35.22
22,009
Oct 23, 2026
35.17
35.24
34.99
35.19
35.19
31,012
Oct 22, 2026
34.65
35.12
34.63
35.07
35.07
48,302
Oct 21, 2026
34.71
34.80
34.67
34.76
34.76
32,312
Oct 20, 2026
34.47
34.74
34.42
34.72
34.72
35,308
Oct 19, 2026
34.77
34.81
34.51
34.51
34.51
21,567
Oct 16, 2026
34.56
34.81
34.55
34.79
34.79
44,139
Oct 15, 2026
34.50
34.74
34.49
34.67
34.67
52,072
Oct 14, 2026
34.44
34.60
34.44
34.56
34.56
28,412
Oct 13, 2026
34.50
34.56
34.29
34.40
34.40
48,048
Oct 12, 2026
34.20
34.37
34.18
34.37
34.37
19,934
Oct 9, 2026
34.17
34.24
34.15
34.18
34.18
49,991
Oct 8, 2026
33.91
34.10
33.87
33.90
33.90
16,598
Oct 7, 2026
34.11
34.24
33.98
34.01
34.01
10,664
Oct 6, 2026
34.17
34.17
34.03
34.10
34.10
16,728
Oct 5, 2026
34.21
34.24
33.98
34.10
34.10
27,675
Oct 2, 2026
33.96
34.19
33.91
34.05
34.05
63,266
Oct 1, 2026
33.70
33.79
33.51
33.69
33.69
55,598
Sep 30, 2026
34.01
34.03
33.81
33.81
33.81
19,579
Sep 29, 2026
34.03
34.10
33.87
33.92
33.92
30,490
Sep 28, 2026
34.22
34.28
33.99
34.00
34.00
37,277
Sep 25, 2026
34.10
34.13
33.99
34.03
34.03
23,752
Sep 24, 2026
34.10
34.22
34.06
34.06
34.06
10,476
Sep 23, 2026
34.29
34.31
34.17
34.17
34.17
36,156
Sep 22, 2026
34.26
34.40
34.21
34.31
34.31
20,748
Sep 21, 2026
34.33
34.35
34.28
34.31
34.31
27,539
Sep 18, 2026
34.44
34.44
34.18
34.24
34.24
16,538
Sep 17, 2026
34.47
34.54
34.42
34.54
34.54
42,351
Sep 16, 2026
34.33
34.44
34.27
34.38
34.38
16,929
Sep 15, 2026
34.31
34.40
34.24
34.33
34.33
24,341
Sep 14, 2026
34.51
34.63
34.46
34.47
34.47
36,668
Sep 11, 2026
34.38
34.53
34.22
34.26
34.26
13,496
Sep 10, 2026
34.46
34.49
34.26
34.26
34.26
8,772
Sep 9, 2026
34.73
34.74
34.42
34.45
34.45
26,203
Sep 8, 2026
34.76
34.83
34.70
34.78
34.78
16,176
Sep 7, 2026
34.85
34.85
34.72
34.72
34.72
31,001
Sep 4, 2026
34.86
34.90
34.79
34.87
34.87
45,242
Sep 3, 2026
34.84
34.94
34.78
34.92
34.92
33,781
Sep 2, 2026
34.92
34.92
34.75
34.88
34.88
28,973
Sep 1, 2026
34.99
35.02
34.83
34.90
34.90
45,883
Aug 31, 2026
35.19
35.21
34.84
34.86
34.86
53,039
Aug 28, 2026
35.24
35.35
35.19
35.29
35.29
21,388
Aug 27, 2026
35.12
35.15
35.00
35.12
35.12
31,777
Aug 26, 2026
35.19
35.35
35.17
35.25
35.25
12,756
Aug 25, 2026
35.15
35.24
35.01
35.06
35.06
14,704
Aug 24, 2026
34.97
35.10
34.96
35.04
35.04
36,746
Aug 21, 2026
34.94
35.09
34.92
35.00
35.00
18,460
Aug 20, 2026
34.89
34.93
34.76
34.91
34.91
32,826
Aug 19, 2026
35.09
35.21
34.99
35.04
35.04
35,643
Aug 18, 2026
35.02
35.15
34.99
35.03
35.03
66,915
Aug 17, 2026
35.12
35.12
34.99
34.99
34.99
47,897
Aug 14, 2026
35.23
35.23
35.15
35.21
35.21
25,115
Aug 13, 2026
34.99
35.19
34.92
35.10
35.10
24,183
Aug 12, 2026
34.80
34.85
34.72
34.81
34.81
41,437
Aug 11, 2026
34.79
34.87
34.72
34.79
34.79
23,510
Aug 10, 2026
34.87
34.88
34.68
34.72
34.72
36,033
Aug 7, 2026
34.79
34.88
34.73
34.81
34.81
16,935
Aug 6, 2026
35.02
35.10
34.94
34.94
34.94
24,535
Aug 5, 2026
35.19
35.21
34.88
34.90
34.90
47,500
Aug 4, 2026
35.08
35.11
34.85
35.08
35.08
40,082
Aug 3, 2026
0.497309
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
34.94
35.12
34.83
35.01
35.01
100,709
Jul 31, 2026
35.65
35.71
35.35
35.37
34.87
85,992
Jul 30, 2026
35.95
35.95
35.42
35.47
34.98
32,773
Jul 29, 2026
36.10
36.15
36.00
36.15
35.65
26,517
Jul 28, 2026
35.97
36.28
35.93
36.19
35.69
58,958
Jul 27, 2026
35.83
35.97
35.81
35.91
35.41
40,916
Jul 24, 2026
35.51
35.85
35.48
35.84
35.34
47,293
Jul 23, 2026
35.51
35.56
35.37
35.37
34.87
43,505
Jul 22, 2026
35.38
35.60
35.34
35.51
35.01
79,211
Jul 21, 2026
35.30
35.31
35.19
35.27
34.77
20,775
Jul 20, 2026
35.37
35.49
35.35
35.36
34.86
28,745
Jul 17, 2026
35.48
35.76
35.45
35.54
35.05
48,341
Jul 16, 2026
34.97
35.49
34.87
35.49
35.00
53,639
Jul 15, 2026
34.85
35.15
34.79
35.08
34.59
51,459
Jul 14, 2026
34.85
34.97
34.80
34.83
34.35
28,321
Jul 13, 2026
34.81
35.00
34.76
34.85
34.36
33,578
Jul 10, 2026
34.50
34.77
34.48
34.63
34.15
22,629
Jul 9, 2026
34.40
34.53
34.31
34.52
34.03
19,021
Jul 8, 2026
34.57
34.64
34.41
34.44
33.96
36,343
Jul 7, 2026
34.60
34.83
34.60
34.79
34.31
57,398
Jul 6, 2026
34.62
34.67
34.49
34.51
34.02
21,742
Jul 3, 2026
34.58
34.63
34.46
34.63
34.14
22,719
Jul 2, 2026
34.36
34.57
34.35
34.40
33.91
29,545
Jul 1, 2026
34.10
34.42
34.06
34.41
33.93
58,545
Jun 30, 2026
34.31
34.35
34.10
34.18
33.70
20,038
Jun 29, 2026
34.45
34.56
34.17
34.17
33.69
14,531
Jun 26, 2026
34.30
34.45
34.15
34.44
33.96
49,492
Jun 25, 2026
34.11
34.37
34.04
34.24
33.76
91,283
Jun 24, 2026
34.00
34.18
33.99
34.15
33.66
48,830
Jun 23, 2026
33.53
33.95
33.47
33.90
33.42
60,781
Jun 22, 2026
33.60
33.83
33.53
33.83
33.35
26,898
Jun 19, 2026
33.63
33.68
33.58
33.65
33.18
49,265
Jun 18, 2026
33.52
33.60
33.44
33.58
33.11
39,663
Jun 17, 2026
33.65
33.69
33.59
33.62
33.14
19,038
Jun 16, 2026
33.88
33.94
33.77
33.78
33.31
31,578
Jun 15, 2026
34.15
34.15
33.88
33.93
33.45
43,726
Jun 12, 2026
33.78
34.10
33.78
34.08
33.61
17,088
Jun 11, 2026
33.70
33.87
33.65
33.76
33.29
49,061
Jun 10, 2026
33.47
33.73
33.37
33.72
33.24
41,208
Jun 9, 2026
33.38
33.57
33.38
33.44
32.96
32,744
Jun 8, 2026
33.47
33.56
33.42
33.47
32.99
36,950
Jun 5, 2026
33.29
33.47
33.19
33.44
32.97
24,235
Jun 4, 2026
32.99
33.29
32.99
33.22
32.75
34,283
Jun 3, 2026
33.24
33.27
33.05
33.06
32.60
30,144
Jun 2, 2026
33.10
33.26
33.03
33.24
32.77
23,582
Jun 1, 2026
33.20
33.26
33.09
33.17
32.70
55,406
May 29, 2026
33.27
33.38
33.20
33.23
32.76
28,120
May 28, 2026
33.51
33.51
33.28
33.31
32.84
47,182
May 27, 2026
33.53
33.58
33.44
33.53
33.06
21,186
May 26, 2026
33.71
33.71
33.51
33.51
33.03
14,372
May 25, 2026
33.74
33.74
33.66
33.71
33.24
22,516
May 22, 2026
33.45
33.55
33.38
33.51
33.04
22,643
May 21, 2026
33.29
33.40
33.17
33.33
32.87
21,376
May 20, 2026
33.08
33.31
33.08
33.28
32.82
20,628
May 19, 2026
33.08
33.17
33.00
33.15
32.69
26,943
May 18, 2026
32.67
33.02
32.60
33.00
32.54
62,478
May 15, 2026
33.01
33.01
32.76
32.83
32.37
52,753
May 14, 2026
32.83
33.08
32.80
33.08
32.61
39,222
May 13, 2026
32.82
32.85
32.69
32.69
32.24
51,501
May 12, 2026
32.79
32.88
32.66
32.74
32.28
51,563
May 11, 2026
32.91
33.06
32.85
32.88
32.41
104,331
May 8, 2026
32.99
32.99
32.87
32.93
32.47
43,248
May 7, 2026
33.26
33.26
32.96
33.05
32.59
57,258
May 6, 2026
0.306212
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
33.52
33.59
33.28
33.59
33.12
121,684
May 5, 2026
33.40
33.48
33.33
33.47
32.70
21,589
May 4, 2026
33.62
33.63
33.35
33.42
32.65
49,937
Apr 30, 2026
33.00
33.46
32.98
33.46
32.69
15,235
Apr 29, 2026
33.32
33.32
33.03
33.03
32.27
26,676
Apr 28, 2026
33.21
33.38
33.21
33.29
32.52
33,605
Apr 27, 2026
33.03
33.19
33.00
33.09
32.33
30,070
Apr 24, 2026
33.24
33.24
33.13
33.14
32.38
52,496
Apr 23, 2026
33.01
33.25
32.97
33.20
32.43
37,336
Apr 22, 2026
33.09
33.13
33.04
33.06
32.30
35,410
Apr 21, 2026
33.13
33.38
33.04
33.06
32.30
43,553
Apr 20, 2026
33.03
33.22
32.99
33.21
32.44
41,407
Apr 17, 2026
32.94
33.13
32.87
33.12
32.35
33,669
Apr 16, 2026
32.79
32.96
32.76
32.87
32.11
29,979
Apr 15, 2026
32.76
32.78
32.65
32.74
31.98
33,987
Apr 14, 2026
32.67
32.78
32.58
32.77
32.01
28,632
Apr 13, 2026
32.80
32.85
32.66
32.66
31.91
22,316
Apr 10, 2026
33.00
33.05
32.85
32.85
32.10
20,863
Apr 9, 2026
32.92
32.97
32.78
32.97
32.21
21,221
Apr 8, 2026
33.03
33.03
32.74
32.78
32.02
110,094
Apr 7, 2026
32.76
32.85
32.58
32.63
31.87
41,829
Apr 2, 2026
32.40
32.72
32.40
32.69
31.94
10,883
Apr 1, 2026
32.63
32.64
32.42
32.57
31.82
41,708
Mar 31, 2026
32.60
32.70
32.31
32.42
31.67
14,828
Mar 30, 2026
32.15
32.59
32.15
32.59
31.84
28,660
Mar 27, 2026
32.46
32.47
32.24
32.33
31.58
11,355
Mar 26, 2026
32.20
32.42
32.10
32.34
31.59
9,897
Mar 25, 2026
32.35
32.49
32.24
32.49
31.74
56,262
Mar 24, 2026
31.99
32.22
31.84
32.15
31.41
13,631
Mar 23, 2026
31.61
32.50
31.53
32.01
31.27
69,406
Mar 20, 2026
32.31
32.36
31.93
31.96
31.22
16,417
Mar 19, 2026
32.44
32.49
32.19
32.24
31.50
31,127
Mar 18, 2026
32.84
32.90
32.49
32.65
31.90
19,198
Mar 17, 2026
32.64
32.88
32.62
32.76
32.00
8,692
Mar 16, 2026
32.79
32.79
32.59
32.65
31.90
46,190
Mar 13, 2026
32.46
32.79
32.40
32.67
31.92
19,458
Mar 12, 2026
32.44
32.53
32.31
32.47
31.72
26,083
Mar 11, 2026
32.58
32.67
32.43
32.53
31.78
39,022
Mar 10, 2026
32.76
32.85
32.51
32.72
31.96
39,038
Mar 9, 2026
32.62
32.81
32.42
32.60
31.85
29,510
Mar 5, 2026
33.33
33.44
33.26
33.29
32.52
28,025
Mar 4, 2026
33.20
33.40
33.17
33.32
32.55
46,651
Mar 3, 2026
33.47
33.47
33.11
33.37
32.60
58,267
Mar 2, 2026
33.47
33.63
33.28
33.58
32.80
71,477
Feb 27, 2026
33.58
33.74
33.56
33.74
32.96
31,282
Feb 26, 2026
33.63
33.79
33.62
33.78
33.00
37,699
Feb 25, 2026
33.72
33.80
33.49
33.67
32.90
40,370
Feb 24, 2026
33.73
33.88
33.70
33.79
33.01
24,145
Feb 23, 2026
33.77
33.96
33.61
33.68
32.90
33,934
Feb 20, 2026
33.74
33.83
33.65
33.74
32.96
29,050
Feb 19, 2026
33.65
33.72
33.57
33.65
32.87
16,461
Feb 18, 2026
33.70
33.80
33.65
33.72
32.94
24,882
Feb 17, 2026
33.79
33.85
33.58
33.65
32.88
34,101
Feb 16, 2026
33.75
33.83
33.70
33.76
32.99
48,320
Feb 13, 2026
33.51
33.67
33.42
33.62
32.84
41,364
Feb 12, 2026
33.76
33.79
33.64
33.73
32.95
33,435
Feb 11, 2026
33.46
33.66
33.44
33.65
32.87
16,485
Feb 10, 2026
33.25
33.45
33.22
33.45
32.68
20,829
Feb 9, 2026
33.40
33.43
33.01
33.22
32.46
76,684
Feb 6, 2026
33.40
33.61
33.37
33.47
32.70
25,070
Feb 5, 2026
33.29
33.36
33.17
33.21
32.44
25,847
Feb 4, 2026
32.87
33.35
32.85
33.29
32.52
53,891
Feb 3, 2026
32.65
32.94
32.63
32.79
32.04
84,022
Feb 2, 2026
0.226933
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
32.38
32.73
32.31
32.72
31.97
84,935
Jan 30, 2026
32.30
32.65
32.29
32.65
31.68
34,868
Jan 29, 2026
32.32
32.50
32.30
32.47
31.50
34,347
Jan 28, 2026
32.29
32.41
32.24
32.38
31.41
20,988
Jan 27, 2026
32.37
32.40
32.23
32.32
31.35
17,539
Jan 26, 2026
32.31
32.37
32.13
32.13
31.17
32,704
Jan 23, 2026
32.65
32.69
32.42
32.44
31.47
45,184
Jan 22, 2026
32.74
32.87
32.69
32.87
31.89
19,259
Jan 21, 2026
32.24
32.58
32.15
32.58
31.60
27,523
Jan 20, 2026
32.35
32.38
32.08
32.35
31.38
63,303
Jan 19, 2026
32.56
32.60
32.44
32.51
31.53
21,943
Jan 16, 2026
32.88
32.90
32.71
32.78
31.80
31,102
Jan 15, 2026
32.52
32.91
32.42
32.91
31.93
57,548
Jan 14, 2026
32.17
32.47
32.10
32.47
31.50
19,037
Jan 13, 2026
32.15
32.23
32.07
32.11
31.15
28,355
Jan 12, 2026
32.14
32.19
32.08
32.17
31.21
79,830
Jan 9, 2026
32.23
32.37
32.21
32.28
31.31
31,388
Jan 8, 2026
31.90
32.22
31.83
32.22
31.25
14,073
Jan 7, 2026
32.05
32.07
31.80
31.91
30.95
44,691
Jan 6, 2026
31.72
31.86
31.66
31.84
30.89
12,271
Jan 5, 2026
31.62
31.76
31.59
31.76
30.82
41,601
Jan 2, 2026
31.40
31.50
31.32
31.50
30.56
65,939
Dec 30, 2025
31.39
31.51
31.39
31.51
30.57
8,705
Dec 29, 2025
31.41
31.53
31.37
31.53
30.59
25,039
Dec 23, 2025
31.36
31.42
31.31
31.33
30.39
34,166
Dec 22, 2025
31.29
31.47
31.22
31.47
30.53
22,781
Dec 19, 2025
31.38
31.54
31.33
31.54
30.60
10,994
Dec 18, 2025
31.39
31.51
31.37
31.50
30.55
41,438
Dec 17, 2025
31.33
31.42
31.22
31.22
30.29
42,065
Dec 16, 2025
31.33
31.36
31.21
31.24
30.31
19,421
Dec 15, 2025
31.41
31.44
31.19
31.19
30.26
24,134
Dec 12, 2025
31.33
31.40
31.25
31.25
30.32
16,670
Dec 11, 2025
31.19
31.33
31.15
31.33
30.39
30,005
Dec 10, 2025
31.10
31.18
31.05
31.17
30.24
12,340
Dec 9, 2025
31.14
31.30
31.08
31.24
30.31
14,472
Dec 8, 2025
31.17
31.25
31.14
31.23
30.30
25,139
Dec 5, 2025
31.18
31.39
31.16
31.39
30.45
23,555
Dec 4, 2025
31.25
31.28
31.19
31.26
30.33
30,501
Dec 3, 2025
31.31
31.33
31.22
31.24
30.31
32,506
Dec 2, 2025
31.46
31.54
31.35
31.36
30.43
29,190
Dec 1, 2025
31.44
31.48
31.35
31.48
30.54
37,260
Nov 28, 2025
31.44
31.60
31.44
31.55
30.61
7,943
Nov 27, 2025
31.50
31.53
31.32
31.32
30.38
16,876
Nov 26, 2025
31.34
31.48
31.29
31.48
30.53
15,773
Nov 25, 2025
31.12
31.35
31.06
31.32
30.38
28,753
Nov 24, 2025
31.13
31.13
30.86
30.86
29.94
30,249
Nov 21, 2025
30.66
31.00
30.65
30.93
30.01
19,644
Nov 20, 2025
30.94
31.06
30.85
30.85
29.93
18,309
Nov 19, 2025
30.83
30.92
30.79
30.88
29.96
13,008
Nov 18, 2025
30.72
30.82
30.66
30.82
29.89
29,706
Nov 17, 2025
31.17
31.22
31.06
31.22
30.29
36,365
Nov 14, 2025
31.18
31.21
30.96
31.11
30.19
18,136
Nov 13, 2025
31.40
31.42
31.31
31.36
30.43
30,633
Nov 12, 2025
31.38
31.50
31.38
31.44
30.50
22,722
Nov 11, 2025
31.14
31.31
31.11
31.22
30.28
19,811
Nov 10, 2025
31.05
31.14
31.00
31.01
30.08
22,131
Nov 7, 2025
30.98
30.98
30.70
30.76
29.85
17,771
Nov 6, 2025
30.79
30.99
30.66
30.66
29.74
26,616
Nov 5, 2025
30.64
30.85
30.63
30.85
29.93
14,312
Nov 4, 2025
30.44
30.69
30.36
30.62
29.71
26,144
Nov 3, 2025
0.308822
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
30.57
30.65
30.40
30.50
29.59
38,811
Oct 31, 2025
30.78
30.89
30.65
30.89
29.67
42,728
Oct 30, 2025
30.98
30.98
30.83
30.97
29.74
22,189
