State Street SPDR MSCI Japan EUR Hdg UCITS ETF (ZPDW.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZPDW.DE Historical Return
If you invested €1000 in SPDR MSCI Japan UCITS ETF (ZPDW.DE) 10 years ago, it would be worth €3,808.21 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 €2,432.44, while €1000 invested 1 year ago would be worth €1,368.23. This corresponds to total returns of 280.82%, 143.24%, 36.82%, respectively, with annualized returns of 14.31%, 19.44%, 36.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZPDW.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 111.97 | 111.92 | 111.92 | 112.29 | 111.59 | 244 |
| September 29, 2026 | 110.11 | 109.94 | 109.94 | 110.33 | 109.81 | 1,866 |
| September 28, 2026 | 110.75 | 110.05 | 110.05 | 110.75 | 110.05 | 668 |
| September 25, 2026 | 111.36 | 111.22 | 111.22 | 111.79 | 110.58 | 762 |
| September 24, 2026 | 109.82 | 109.81 | 109.81 | 110.26 | 109.66 | 123 |
| September 23, 2026 | 112.42 | 111.76 | 111.76 | 112.42 | 111.48 | 2,301 |
| September 22, 2026 | 111.99 | 112.16 | 112.16 | 112.64 | 111.59 | 1,009 |
| September 21, 2026 | 111.18 | 111.69 | 111.69 | 111.81 | 111.18 | 300 |
| September 18, 2026 | 110.79 | 110.18 | 110.18 | 111.02 | 110.13 | 1,189 |
| September 17, 2026 | 110.47 | 110.74 | 110.74 | 110.77 | 110.16 | 402 |
| September 16, 2026 | 109.25 | 110.4 | 110.4 | 110.69 | 108.98 | 677 |
| September 15, 2026 | 108.25 | 108.74 | 108.74 | 108.78 | 108.17 | 451 |
| September 11, 2026 | 109.09 | 109.8 | 109.8 | 109.87 | 108.52 | 621 |
| September 10, 2026 | 109.21 | 107.91 | 107.91 | 109.24 | 107.91 | 67 |
| September 09, 2026 | 109.07 | 108.09 | 108.09 | 109.41 | 108.08 | 95 |
| September 08, 2026 | 109.92 | 109.65 | 109.65 | 109.92 | 109.26 | 620 |
| September 07, 2026 | 111.88 | 110.71 | 110.71 | 111.88 | 110.71 | 3,618 |
| September 04, 2026 | 110.29 | 111.08 | 111.08 | 111.08 | 110.06 | 1,756 |
| September 03, 2026 | 110.28 | 110.54 | 110.54 | 110.54 | 109.42 | 225 |
| September 02, 2026 | 109.9 | 110.11 | 110.11 | 110.11 | 109.2 | 371 |
| September 01, 2026 | 112.51 | 111.26 | 111.26 | 112.51 | 110.52 | 1,906 |
| August 31, 2026 | 111.99 | 111.06 | 111.06 | 111.99 | 111.06 | 2,582 |
| August 28, 2026 | 111.78 | 111.77 | 111.77 | 112 | 111.68 | 648 |
| August 27, 2026 | 110.67 | 110.51 | 110.51 | 110.96 | 110.3 | 1,653 |
| August 26, 2026 | 110.63 | 110.2 | 110.2 | 110.65 | 110.2 | 305 |
| August 25, 2026 | 110.02 | 110.36 | 110.36 | 110.47 | 109.89 | 1,444 |
| August 24, 2026 | 109.44 | 109.37 | 109.37 | 109.84 | 108.92 | 854 |
| August 21, 2026 | 109.61 | 109.67 | 109.67 | 109.94 | 109.42 | 622 |
| August 20, 2026 | 109.12 | 108.98 | 108.98 | 109.22 | 108.24 | 1,342 |
| August 19, 2026 | 108.49 | 109.07 | 109.07 | 109.49 | 108.49 | 516 |
| August 18, 2026 | 112.1 | 110.37 | 110.37 | 112.1 | 110.37 | 311 |
| August 17, 2026 | 113.29 | 113.63 | 113.63 | 113.64 | 112.77 | 1,567 |
| August 14, 2026 | 113.34 | 113.19 | 113.19 | 113.66 | 113.07 | 1,726 |
| August 13, 2026 | 113.01 | 113.69 | 113.69 | 113.87 | 112.68 | 369 |
| August 12, 2026 | 111.8 | 113.07 | 113.07 | 113.17 | 111.8 | 236 |
| August 11, 2026 | 111.1 | 111.35 | 111.35 | 111.69 | 111.1 | 123 |
| August 10, 2026 | 110.87 | 110.75 | 110.75 | 111.17 | 110.75 | 1,488 |
| August 07, 2026 | 109.66 | 110.26 | 110.26 | 110.33 | 109.66 | 531 |
| August 06, 2026 | 109.09 | 109.6 | 109.6 | 109.82 | 108.89 | 874 |
| August 05, 2026 | 108.81 | 108.94 | 108.94 | 109.8 | 108.81 | 438 |
| August 04, 2026 | 106.46 | 107.4 | 107.4 | 107.4 | 106.01 | 586 |
| August 03, 2026 | 106.24 | 105.37 | 105.37 | 106.24 | 104.74 | 395 |
| July 31, 2026 | 107.19 | 106.16 | 106.16 | 107.5 | 106.11 | 881 |
| July 30, 2026 | 105.85 | 106.75 | 106.75 | 106.84 | 105.44 | 443 |
| July 29, 2026 | 106.7 | 106.3 | 106.3 | 107.25 | 105.99 | 653 |
| July 28, 2026 | 106.26 | 106.84 | 106.84 | 106.84 | 105.91 | 633 |
| July 27, 2026 | 109.29 | 107.99 | 107.99 | 109.48 | 107.99 | 510 |
| July 23, 2026 | 109.23 | 107.72 | 107.72 | 109.4 | 107.72 | 673 |
| July 22, 2026 | 108.73 | 108.93 | 108.93 | 109.19 | 108.28 | 322 |
| July 21, 2026 | 108.49 | 109.56 | 109.56 | 109.56 | 108.17 | 214 |
| July 20, 2026 | 106 | 106.82 | 106.82 | 107.09 | 106 | 591 |
| July 17, 2026 | 105.23 | 105.9 | 105.9 | 105.94 | 104.73 | 1,324 |
| July 16, 2026 | 108.86 | 108.59 | 108.59 | 108.86 | 107.84 | 540 |
| July 15, 2026 | 110.76 | 109.51 | 109.51 | 110.89 | 109.51 | 709 |
| July 14, 2026 | 109.12 | 110.5 | 110.5 | 110.96 | 109.12 | 931 |
| July 13, 2026 | 108.43 | 109.44 | 109.44 | 109.56 | 108.43 | 817 |
| July 10, 2026 | 109.78 | 110.47 | 110.47 | 110.47 | 109.78 | 1,688 |
| July 09, 2026 | 108.97 | 109.73 | 109.73 | 109.88 | 108.41 | 549 |
| July 08, 2026 | 108.07 | 107.53 | 107.53 | 108.07 | 106.5 | 686 |
| July 07, 2026 | 110 | 108.95 | 108.95 | 110.08 | 108.95 | 946 |
AD
