State Street SPDR MSCI Japan UCITS ETF (ZPDJ.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZPDJ.DE Historical Return
If you invested €1000 in SPDR MSCI Japan UCITS ETF (ZPDJ.DE) 10 years ago, it would be worth €2,401.85 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,649.7, while €1000 invested 1 year ago would be worth €1,325.89. This corresponds to total returns of 140.18%, 64.97%, 32.59%, respectively, with annualized returns of 9.16%, 10.52%, 32.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZPDJ.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 80.48 | 80.65 | 80.65 | 80.73 | 80.09 | 3,114 |
| September 30, 2026 | 80.32 | 80.26 | 80.26 | 80.95 | 80.26 | 1,784 |
| September 29, 2026 | 78.9 | 79.09 | 79.09 | 79.21 | 78.9 | 1,254 |
| September 28, 2026 | 79.64 | 79.36 | 79.36 | 79.64 | 78.99 | 994 |
| September 25, 2026 | 79.09 | 79.9 | 79.9 | 79.9 | 79.09 | 2,116 |
| September 24, 2026 | 78.99 | 78.36 | 78.36 | 78.99 | 78.02 | 981 |
| September 23, 2026 | 80.08 | 79.43 | 79.43 | 80.08 | 79.43 | 7,211 |
| September 22, 2026 | 79.38 | 80.2 | 80.2 | 80.2 | 79.38 | 3,459 |
| September 21, 2026 | 78.57 | 79.46 | 79.46 | 79.46 | 78.57 | 1,310 |
| September 18, 2026 | 78.78 | 78.5 | 78.5 | 78.87 | 78.34 | 1,171 |
| September 17, 2026 | 78.69 | 79.49 | 79.49 | 79.76 | 78.69 | 2,344 |
| September 16, 2026 | 78.05 | 78.69 | 78.69 | 79.27 | 78.05 | 517 |
| September 15, 2026 | 78.37 | 78.05 | 78.05 | 78.37 | 77.57 | 479 |
| September 11, 2026 | 77.74 | 79.08 | 79.08 | 79.08 | 77.74 | 3,219 |
| September 10, 2026 | 78.61 | 77.45 | 77.45 | 78.64 | 77.44 | 212 |
| September 09, 2026 | 78.8 | 78.01 | 78.01 | 78.8 | 77.88 | 13,105 |
| September 08, 2026 | 79.54 | 78.69 | 78.69 | 79.54 | 78.58 | 4,976 |
| September 07, 2026 | 78.74 | 79.29 | 79.29 | 79.45 | 78.74 | 2,929 |
| September 04, 2026 | 77.99 | 78.64 | 78.64 | 78.64 | 77.99 | 1,044 |
| September 03, 2026 | 77.22 | 77.97 | 77.97 | 77.97 | 77.22 | 2,393 |
| September 02, 2026 | 76.4 | 76.86 | 76.86 | 76.97 | 75.81 | 4,213 |
| September 01, 2026 | 77.63 | 77.06 | 77.06 | 77.71 | 76.5 | 7,175 |
| August 31, 2026 | 77.65 | 76.81 | 76.81 | 77.65 | 76.81 | 793 |
| August 28, 2026 | 77.02 | 77.22 | 77.22 | 77.35 | 77.02 | 890 |
| August 27, 2026 | 76.38 | 76.6 | 76.6 | 76.66 | 76.38 | 2,734 |
| August 26, 2026 | 76.36 | 76.44 | 76.44 | 76.62 | 76.36 | 1,218 |
| August 25, 2026 | 75.84 | 76.26 | 76.26 | 76.33 | 75.84 | 3,109 |
| August 24, 2026 | 76.02 | 75.39 | 75.39 | 76.02 | 75.39 | 2,548 |
| August 21, 2026 | 75.81 | 75.95 | 75.95 | 76.2 | 75.79 | 1,606 |
| August 20, 2026 | 76.09 | 75.04 | 75.04 | 76.09 | 75.04 | 2,679 |
| August 19, 2026 | 75.5 | 76.26 | 76.26 | 76.26 | 75.36 | 16,899 |
| August 18, 2026 | 78.17 | 77.73 | 77.73 | 78.17 | 77.53 | 5,862 |
| August 17, 2026 | 79 | 78.96 | 78.96 | 79 | 78.59 | 3,193 |
| August 14, 2026 | 79.09 | 79 | 79 | 79.29 | 79 | 9,050 |
| August 13, 2026 | 78.92 | 79.55 | 79.55 | 79.59 | 78.87 | 522 |
| August 12, 2026 | 78.03 | 79.02 | 79.02 | 79.02 | 78.03 | 5,257 |
| August 11, 2026 | 77.79 | 77.85 | 77.85 | 78.17 | 77.79 | 3,078 |
| August 10, 2026 | 77.83 | 77.8 | 77.8 | 77.99 | 77.7 | 575 |
| August 07, 2026 | 77.21 | 77.79 | 77.79 | 77.83 | 77.16 | 558 |
| August 06, 2026 | 76.98 | 77.23 | 77.23 | 77.26 | 76.81 | 5,047 |
| August 05, 2026 | 76.76 | 77.57 | 77.57 | 77.57 | 76.76 | 668 |
| August 04, 2026 | 75.17 | 76.29 | 76.29 | 76.29 | 74.97 | 7,099 |
| August 03, 2026 | 75.8 | 75.15 | 75.15 | 75.8 | 74.5 | 16,059 |
| July 31, 2026 | 74.72 | 74.77 | 74.77 | 74.93 | 74.66 | 4,331 |
| July 30, 2026 | 72.72 | 73.34 | 73.34 | 73.34 | 71.97 | 2,788 |
| July 29, 2026 | 73.23 | 73.7 | 73.7 | 73.9 | 73.23 | 3,323 |
| July 28, 2026 | 73.67 | 73.57 | 73.57 | 73.67 | 73.05 | 2,160 |
| July 27, 2026 | 74.96 | 75.41 | 75.41 | 75.49 | 74.96 | 18,552 |
| July 24, 2026 | 74.54 | 75.02 | 75.02 | 75.02 | 74.54 | 17,890 |
| July 23, 2026 | 75.64 | 75.04 | 75.04 | 75.64 | 75.04 | 15,977 |
| July 22, 2026 | 75.18 | 75.25 | 75.25 | 75.34 | 74.84 | 4,990 |
| July 21, 2026 | 74.38 | 74.85 | 74.85 | 75.13 | 74.38 | 3,147 |
| July 20, 2026 | 73.11 | 74.06 | 74.06 | 74.19 | 73.11 | 851 |
| July 17, 2026 | 72.47 | 73.09 | 73.09 | 73.09 | 72.47 | 6,206 |
| July 16, 2026 | 75.88 | 74.69 | 74.69 | 75.88 | 74.6 | 2,092 |
| July 15, 2026 | 76.7 | 76.26 | 76.26 | 76.79 | 76.26 | 2,167 |
| July 14, 2026 | 75.98 | 76.7 | 76.7 | 76.7 | 75.7 | 5,931 |
| July 13, 2026 | 75.27 | 75.77 | 75.77 | 75.78 | 75.2 | 3,733 |
| July 10, 2026 | 75.99 | 76.73 | 76.73 | 76.74 | 75.99 | 6,999 |
| July 09, 2026 | 74.99 | 75.99 | 75.99 | 75.99 | 74.99 | 17,401 |
AD
