SPDR MSCI Japan UCITS ETF - ZPDJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	60.29	60.01	60.01	60.5	59.91	1,207
September 04, 2025	59.85	60.06	60.06	60.06	59.69	161
September 03, 2025	59.22	59.26	59.26	59.34	59.22	197
September 02, 2025	59.81	59.38	59.38	59.81	59.26	2,035
September 01, 2025	59.72	59.85	59.85	59.88	59.72	881
August 29, 2025	60.13	59.5	59.5	60.13	59.5	83
August 28, 2025	60.75	60.52	60.52	60.81	60.46	634
August 27, 2025	60.08	60.11	60.11	60.11	60	3,875
August 26, 2025	60.04	60.13	60.13	60.13	59.89	2,127
August 25, 2025	60.51	60.44	60.44	60.51	60.4	14,035
August 22, 2025	60.6	60.84	60.84	60.91	60.6	363
August 21, 2025	60.43	60.46	60.46	60.46	60.23	2,561
August 20, 2025	60.96	60.77	60.77	60.99	60.66	832
August 19, 2025	61.09	61.1	61.1	61.26	61.02	4,865
August 18, 2025	61.18	61.26	61.26	61.3	61.15	2,825
August 15, 2025	61.19	60.96	60.96	61.19	60.92	2,419
August 14, 2025	60.16	60.16	60.16	60.3	60.09	1,003
August 13, 2025	60.45	60.21	60.21	60.61	60.18	601
August 12, 2025	59.87	60.29	60.29	60.33	59.85	1,901
August 11, 2025	59.63	59.82	59.82	59.85	59.55	267
August 08, 2025	59.22	59.42	59.42	59.46	59.22	769
August 07, 2025	58.36	58.48	58.48	58.79	58.36	773
August 06, 2025	58.24	58.04	58.04	58.28	58	1,031
August 05, 2025	58.01	57.6	57.6	58.01	57.6	939
August 04, 2025	57.2	57.66	57.66	57.67	57.2	1,619
August 01, 2025	57.56	56.84	56.84	57.56	56.65	1,350
July 31, 2025	57.94	57.37	57.37	58.28	57.37	6,071
July 30, 2025	57.45	57.45	57.45	57.64	57.45	1,508
July 29, 2025	57.2	56.95	56.95	57.2	56.95	515
July 28, 2025	56.88	56.88	56.88	57.05	56.77	1,201
July 25, 2025	57.44	57.25	57.25	57.44	57.25	368
July 24, 2025	58.46	57.96	57.96	58.5	57.96	1,393
July 23, 2025	57.15	57.88	57.88	57.88	57.15	1,541
July 22, 2025	55.13	55.29	55.29	55.5	55.13	7,620
July 21, 2025	55.26	55.34	55.34	55.37	55.18	861
July 18, 2025	55.08	54.89	54.89	55.09	54.89	262
July 17, 2025	55.39	55.49	55.49	55.49	55.32	137
July 16, 2025	54.74	54.45	54.45	54.97	54.45	1,540
July 15, 2025	55.06	54.88	54.88	55.12	54.88	2,382
July 14, 2025	55.15	55.06	55.06	55.15	54.97	1,197
July 11, 2025	55.24	54.94	54.94	55.24	54.93	1,638
July 10, 2025	55.12	55.4	55.4	55.4	55.12	376
July 09, 2025	55.26	55.4	55.4	55.49	55.26	1,684
July 08, 2025	55.35	55.46	55.46	55.52	55.35	460
July 07, 2025	55.54	55.6	55.6	55.74	55.54	903
July 04, 2025	56.06	55.97	55.97	56.07	55.93	804
July 03, 2025	56.16	56.37	56.37	56.37	56.16	1,615
July 02, 2025	56.25	56.13	56.13	56.25	56.08	1,574
July 01, 2025	56.27	56.33	56.33	56.37	56.22	704
June 30, 2025	57.03	56.72	56.72	57.03	56.72	6,952
June 27, 2025	56.78	57.12	57.12	57.12	56.75	762
June 26, 2025	55.89	55.96	55.96	56	55.8	1,516
June 25, 2025	55.56	55.3	55.3	55.64	55.27	783
June 24, 2025	55.61	55.41	55.41	55.64	55.41	192
June 23, 2025	54.91	55.1	55.1	55.16	54.91	2,173
June 20, 2025	55.63	55.47	55.47	55.73	55.47	7,980
June 19, 2025	56.37	56.09	56.09	56.47	56.09	2,383
June 18, 2025	56.71	56.57	56.57	56.73	56.53	1,313
June 17, 2025	56.01	55.92	55.92	56.01	55.82	220
June 16, 2025	56.2	56.43	56.43	56.43	56.11	1,376

SPDR MSCI Japan UCITS ETF (ZPDJ.DE) XETRA