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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.07	71.51	71.51	71.53	71	1,206
February 19, 2026	71.7	71.55	71.55	71.84	71.48	6,723
February 18, 2026	71.37	71.57	71.57	71.77	71.37	2,525
February 17, 2026	71.26	71.48	71.48	71.48	71.11	6,499
February 16, 2026	71.59	71.3	71.3	71.59	71.23	2,174
February 13, 2026	71.64	72.59	72.59	72.59	71.64	5,233
February 12, 2026	72.61	72.98	72.98	73.06	72.61	23,319
February 11, 2026	72.5	73.02	73.02	73.02	72.5	18,313
February 10, 2026	71.2	72.06	72.06	72.31	71.2	5,282
February 09, 2026	69.84	70.18	70.18	70.38	69.84	4,238
February 06, 2026	68.22	69.71	69.71	69.71	68.22	8,821
February 05, 2026	67.66	67.74	67.74	67.87	67.6	13,518
February 04, 2026	67.74	68.28	68.28	68.28	67.74	1,869
February 03, 2026	68.02	67.84	67.84	68.17	67.83	2,086
February 02, 2026	65.95	66.56	66.56	66.56	65.95	1,558
January 30, 2026	66.74	66.7	66.7	66.77	66.42	1,791
January 29, 2026	66.14	66.5	66.5	66.5	66.14	8,477
January 28, 2026	65.75	65.48	65.48	65.95	65.47	9,458
January 27, 2026	66.36	66.24	66.27	66.62	66.15	5,485
January 26, 2026	66.22	65.83	65.83	66.55	65.83	6,177
January 23, 2026	66.89	66.22	66.22	66.89	66.22	6,174
January 22, 2026	66.94	67.01	67.01	67.01	66.81	3,684
January 21, 2026	66.02	66.2	66.2	66.49	66.02	13,668
January 20, 2026	67.01	66	66	67.01	66	6,074
January 19, 2026	68.02	68.14	68.14	68.22	68.02	5,647
January 16, 2026	68.39	68.18	67.99	68.39	67.96	18,619
January 15, 2026	68.09	68.36	68.36	68.57	68.09	2,984
January 14, 2026	67.26	67.44	67.44	67.72	67.26	6,707
January 13, 2026	66.29	67	67	67	66.29	5,240
January 12, 2026	67.05	67.65	67.65	67.65	67.05	7,952
January 09, 2026	65.42	65.96	65.96	65.96	65.42	4,338
January 08, 2026	65.01	65.39	65.39	65.44	65.01	2,176
January 07, 2026	65.73	65.58	65.68	65.79	65.5	1,588
January 06, 2026	65.84	65.73	65.73	66.05	65.66	7,006
January 05, 2026	64.5	65.21	65.21	65.25	64.5	8,213
January 02, 2026	63.74	64.2	64.2	64.2	63.74	16,861
December 30, 2025	63.17	63.86	63.86	63.86	63.17	523
December 29, 2025	63.73	63.48	63.48	63.73	63.45	12,014
December 23, 2025	63.28	63.82	63.82	63.84	63.28	1,526
December 22, 2025	62.88	62.99	62.99	63.15	62.88	1,143
December 19, 2025	63.07	63.28	63.28	63.28	63.07	17,634
December 18, 2025	62.58	63.14	63.14	63.14	62.58	713
December 17, 2025	63.12	63.4	63.4	63.47	63.12	507
December 16, 2025	63.16	63.6	63.6	63.64	63.16	7,487
December 15, 2025	64.36	64.63	64.63	64.68	64.19	1,249
December 12, 2025	63.88	63.94	63.94	64.04	63.88	5,430
December 11, 2025	62.94	63.58	63.58	63.58	62.94	7,008
December 10, 2025	63.42	63.7	63.7	63.7	63.42	2,808
December 09, 2025	63.58	63.95	63.95	64.12	63.58	3,229
December 08, 2025	63.85	63.91	63.91	64.04	63.85	1,742
December 05, 2025	63.88	63.97	63.97	64	63.88	916
December 04, 2025	63.99	64.29	64.29	64.34	63.99	618
December 03, 2025	62.61	62.84	62.84	63.01	62.61	1,625
December 02, 2025	62.88	63.34	63.34	63.38	62.88	715
December 01, 2025	62.89	63.29	63.29	63.29	62.89	24,406
November 28, 2025	63.54	63.75	63.75	63.82	63.54	2,486
November 27, 2025	63.95	63.58	63.58	63.95	63.58	1,777
November 26, 2025	63.33	63.79	63.79	63.79	63.33	2,524
November 25, 2025	61.94	62.57	62.57	62.6	61.94	6,109
November 24, 2025	62.63	62.56	62.56	62.78	62.47	4,580

SPDR MSCI Japan UCITS ETF (ZPDJ.DE) XETRA