Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
State Street Global Advisors Limited IE (ZPDH)
State Street Global Advisors Limited IE (ZPDH) Historical

ZPDH State Street Global Advisors Limited IE

41.33

0.23 (0.56%)

Jul 22 2024 - Closed

Realtime Data

ZPDH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	41.10	0.05	0.12%	41.14	41.14	41.10	35
Jul 18 2024	41.05	-0.56	-1.35%	41.77	41.77	41.05	714
Jul 17 2024	41.61	0.03	0.07%	41.435	41.61	41.19	122
Jul 16 2024	41.58	0.49	1.19%	41.02	41.605	41.02	406
Jul 15 2024	41.09	-0.13	-0.32%	41.47	41.47	41.09	102
Jul 12 2024	41.22	0.20	0.49%	41.12	41.22	41.02	377
Jul 11 2024	41.02	0.28	0.67%	40.685	41.07	40.685	67
Jul 10 2024	40.745	0.11	0.27%	40.58	40.745	40.58	561
Jul 09 2024	40.635	0.43	1.07%	40.355	40.635	40.355	490
Jul 08 2024	40.205	0.06	0.16%	40.275	40.405	40.205	1,429
Jul 05 2024	40.14	-0.13	-0.31%	40.10	40.14	40.00	276
Jul 04 2024	40.265	0.19	0.46%	40.21	40.265	40.13	503
Jul 03 2024	40.08	-0.59	-1.44%	40.59	40.59	40.08	400
Jul 02 2024	40.665	-0.09	-0.22%	40.81	40.89	40.645	156
Jul 01 2024	40.755	-0.36	-0.88%	41.07	41.305	40.755	290
Jun 28 2024	41.115	-0.39	-0.93%	41.48	41.48	41.115	467
Jun 27 2024	41.50	-0.05	-0.12%	41.50	41.50	41.50	200
Jun 26 2024	41.55	0.05	0.13%	41.56	41.605	41.435	548
Jun 25 2024	41.495	0.01	0.02%	41.51	41.575	41.495	356
Jun 24 2024	41.485	0.03	0.07%	41.43	41.62	41.34	392
Jun 21 2024	41.455	0.42	1.04%	41.295	41.455	41.295	14
Jun 20 2024	41.03	0.18	0.43%	41.04	41.105	41.00	380
Jun 19 2024	40.855	-0.15	-0.35%	40.965	40.965	40.855	8
Jun 18 2024	41.00	-0.03	-0.09%	40.915	41.00	40.915	342
Jun 17 2024	41.035	0.04	0.10%	41.22	41.225	40.915	738
Jun 14 2024	40.995	0.31	0.76%	41.03	41.03	40.93	121
Jun 13 2024	40.685	0.15	0.37%	40.805	40.805	40.67	63
Jun 12 2024	40.535	-0.54	-1.30%	41.12	41.12	40.535	484
Jun 11 2024	41.07	0.13	0.33%	41.285	41.335	41.01	598
Jun 10 2024	40.935	-0.07	-0.16%	41.045	41.045	40.925	315
Jun 07 2024	41.00	0.45	1.10%	40.56	41.00	40.56	331
Jun 06 2024	40.555	-0.01	-0.01%	40.365	40.555	40.365	30
Jun 05 2024	40.56	0.47	1.16%	40.325	40.56	40.125	172
Jun 04 2024	40.095	0.12	0.30%	39.985	40.095	39.985	125
Jun 03 2024	39.975	0.22	0.55%	39.925	40.12	39.925	257
May 31 2024	39.755	0.21	0.52%	39.385	39.755	39.385	585
May 30 2024	39.55	0.00	0.00%	39.55	39.55	39.55	100
May 29 2024	39.55	-0.02	-0.04%	39.495	39.55	39.355	163
May 28 2024	39.565	-0.52	-1.28%	39.895	40.085	39.515	668
May 27 2024	40.08	-0.12	-0.30%	40.255	40.255	40.08	652
May 24 2024	40.20	-0.34	-0.84%	40.39	40.39	40.20	326
May 23 2024	40.54	-0.20	-0.49%	40.92	40.92	40.48	15
May 22 2024	40.74	0.11	0.27%	40.795	40.80	40.74	678
May 21 2024	40.63	0.02	0.04%	40.535	40.71	40.535	608
May 20 2024	40.615	0.15	0.37%	40.57	40.615	40.48	477
May 17 2024	40.465	-0.12	-0.28%	40.475	40.69	40.465	549
May 16 2024	40.58	0.09	0.21%	40.49	40.625	40.49	957
May 15 2024	40.495	0.52	1.31%	40.175	40.495	40.175	67
May 14 2024	39.97	-0.20	-0.49%	40.18	40.19	39.97	215
May 13 2024	40.165	0.01	0.02%	40.37	40.37	40.16	422
May 10 2024	40.155	0.33	0.82%	40.205	40.315	40.145	1,942
May 09 2024	39.83	-0.05	-0.13%	39.83	39.83	39.83	3
May 08 2024	39.88	-0.04	-0.09%	40.09	40.09	39.855	35
May 07 2024	39.915	0.48	1.23%	39.655	39.915	39.645	83
May 06 2024	39.43	-0.12	-0.30%	39.485	39.59	39.43	274
May 03 2024	39.55	0.02	0.06%	39.42	39.55	39.30	65
May 02 2024	39.525	-0.15	-0.37%	39.68	39.81	39.525	388
Apr 30 2024	39.67	0.20	0.49%	39.67	39.67	39.67	220
Apr 29 2024	39.475	-0.06	-0.15%	39.565	39.575	39.405	327
Apr 26 2024	39.535	0.34	0.87%	39.60	39.60	39.295	380
Apr 25 2024	39.195	-0.48	-1.20%	39.605	39.605	39.195	127
Apr 24 2024	39.67	-0.24	-0.60%	39.92	39.92	39.63	395
Apr 23 2024	39.91	0.26	0.66%	39.53	39.91	39.53	64

State Street Global Advi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions