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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	64	63.15	63.15	64.06	63.15	397
November 06, 2025	64.04	64.45	64.45	64.46	64.04	2,526
November 05, 2025	63.49	63.83	63.83	63.83	63.49	2,624
November 04, 2025	64.13	64.17	64.17	64.26	64.09	3,466
November 03, 2025	63.99	64.57	64.57	64.57	63.99	6,653
October 31, 2025	64.1	64.46	64.46	64.52	64.1	1,332
October 30, 2025	63.68	64.01	64.01	64.06	63.68	943
October 29, 2025	63.25	63.83	63.83	63.88	63.25	4,800
October 28, 2025	63.24	63.85	63.85	63.85	63.24	62,988
October 27, 2025	63.78	63.86	63.86	63.96	63.78	6,648
October 24, 2025	62.67	62.99	62.99	62.99	62.67	1,277
October 23, 2025	63.06	62.82	62.82	63.06	62.82	4,059
October 22, 2025	63.24	63.19	63.19	63.37	63.19	262
October 21, 2025	63.1	63.29	63.29	63.32	63.1	976
October 20, 2025	62.7	63.91	63.91	63.91	62.7	2,183
October 17, 2025	61.48	62.56	62.56	62.56	61.23	4,333
October 16, 2025	61.85	62.33	62.33	62.37	61.85	1,984
October 15, 2025	62	62.18	62.18	62.24	61.96	4,956
October 14, 2025	59.99	61.36	61.36	61.36	59.99	4,091
October 13, 2025	60.81	60.93	60.93	60.93	60.51	1,121
October 10, 2025	61.54	60.11	60.11	61.57	60.11	1,515
October 09, 2025	62.26	62.76	62.76	62.86	62.26	520
October 08, 2025	62.23	62.56	62.56	62.56	62.17	2,041
October 07, 2025	62.48	62.63	62.63	62.93	62.48	420
October 06, 2025	62.23	63.39	63.39	63.4	62.23	6,239
October 03, 2025	61.26	61.96	61.96	62.02	61.26	3,052
October 02, 2025	60.66	60.77	60.77	60.98	60.66	8,537
October 01, 2025	60.2	60.83	60.83	61.04	60.2	1,636
September 30, 2025	61.09	60.58	60.58	61.09	60.57	3,858
September 29, 2025	60.98	61.11	61.11	61.14	60.98	101
September 26, 2025	61.22	61.16	61.16	61.36	61.08	3,765
September 25, 2025	61.32	61.29	61.29	61.32	61.04	8,142
September 24, 2025	61.19	61.4	61.4	61.56	61.19	2,417
September 23, 2025	61.37	61.3	61.3	61.44	61.29	3,587
September 22, 2025	61.22	61.22	61.22	61.22	61.08	476
September 19, 2025	60.77	61.14	61.14	61.23	60.77	7,044
September 18, 2025	61.33	61.62	61.62	61.62	61.33	1,459
September 17, 2025	61.04	61.13	61.13	61.2	61	1,500
September 16, 2025	61.43	61.02	61.02	61.43	61.02	3,264
September 15, 2025	61.51	61.46	61.46	61.54	61.22	850
September 12, 2025	61.36	61.22	61.22	61.36	61.1	1,393
September 11, 2025	61.25	61.66	61.66	61.66	61.25	2,450
September 10, 2025	61.17	61.18	61.18	61.27	61.1	165
September 09, 2025	60.75	60.65	60.65	60.75	60.5	2,701
September 08, 2025	60.82	61.24	61.24	61.24	60.82	16
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

SPDR MSCI Japan UCITS ETF (ZPDJ.DE) XETRA