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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	89.85	89.24	89.24	89.92	89.24	561
December 03, 2025	88.18	88.09	88.09	88.24	88.01	207
December 02, 2025	88.38	88.32	88.32	88.69	88.26	782
December 01, 2025	87.97	88.32	88.32	88.41	87.77	373
November 28, 2025	89.26	89.16	89.16	89.26	88.99	777
November 27, 2025	89.09	89.08	89.08	89.19	89.05	1,254
November 26, 2025	88.96	89.41	89.41	89.41	88.55	1,176
November 25, 2025	87.05	87.73	87.73	87.73	87	553
November 24, 2025	87.52	88	88	88.04	87.37	668
November 21, 2025	86.89	86.92	86.92	87.26	86.65	516
November 20, 2025	87.64	87.5	87.5	88.3	87.45	6,054
November 19, 2025	86.2	86.85	86.85	87.31	86.2	2,600
November 18, 2025	86.06	86.37	86.37	86.37	85.86	1,062
November 17, 2025	88.81	88.64	88.64	88.81	88.44	6,131
November 14, 2025	88.91	89.34	89.34	89.34	88.34	3,862
November 13, 2025	89.72	88.65	88.65	89.72	88.64	4,993
November 12, 2025	89.27	89.8	89.8	89.8	89.27	511
November 11, 2025	88.25	88.4	88.4	88.4	88.13	118
November 10, 2025	88.03	87.98	87.98	88.19	87.98	251
November 07, 2025	87.46	86.74	86.74	87.54	86.74	325
November 06, 2025	87.84	87.06	87.06	88.09	87.06	334
November 05, 2025	86.65	87.48	87.48	87.48	86.59	265
November 04, 2025	87.72	87.72	87.72	87.72	87.41	277
November 03, 2025	88.22	88.36	88.36	88.49	88.14	559
October 31, 2025	88.87	88.31	88.31	88.99	88.31	495
October 30, 2025	87.98	88.32	88.32	88.48	87.98	306
October 29, 2025	87.26	87.43	87.43	87.43	87.05	1,379
October 28, 2025	87.16	87.66	87.66	87.66	87.16	3,461
October 27, 2025	87.8	87.64	87.64	87.86	87.64	446
October 24, 2025	86.15	86.6	86.6	86.6	86.08	330
October 23, 2025	85.98	86.05	86.05	86.05	85.83	98
October 22, 2025	86.15	85.72	85.72	86.15	85.72	804
October 21, 2025	85.88	86.24	86.24	86.41	85.88	1,094
October 20, 2025	86.09	86.44	86.44	86.53	85.77	2,163
October 17, 2025	83.44	84.21	84.21	84.77	83.21	2,530
October 16, 2025	84.89	84.61	84.61	84.92	84.61	244
October 15, 2025	84.13	84.36	84.36	84.77	84.13	1,854
October 14, 2025	82.54	83.4	83.4	83.4	82.43	3,986
October 13, 2025	82.56	82.92	82.92	82.97	82.32	304
October 10, 2025	83.63	82.43	82.43	84.13	82.43	1,225
October 09, 2025	85.97	85.75	85.75	86.04	85.74	3,422
October 08, 2025	85.37	85.63	85.63	85.74	85.37	2,047
October 07, 2025	85.07	85.21	85.21	85.5	85.06	1,446
October 06, 2025	85.39	86.1	86.1	86.1	85.14	8,498
October 03, 2025	82.42	82.92	82.92	82.92	82.42	21
October 02, 2025	81.12	80.89	80.89	81.17	80.89	1,497
October 01, 2025	80.8	81.05	81.05	81.35	80.73	567
September 30, 2025	81.97	81.21	81.21	81.97	81.21	1,021
September 29, 2025	82.1	82.21	82.21	82.35	81.96	373
September 26, 2025	82.69	82.55	82.55	82.86	82.45	48
September 25, 2025	82.66	82.73	82.73	82.73	82.38	410
September 24, 2025	82.55	82.73	82.73	82.91	82.46	1,407
September 23, 2025	82.47	82.49	82.49	82.65	82.45	261
September 22, 2025	82.23	82.25	82.25	82.3	82.07	88
September 19, 2025	81.61	81.96	81.96	82.15	81.61	2,731
September 18, 2025	82.27	82.91	82.91	82.91	82.27	1,069
September 17, 2025	81.73	81.8	81.8	81.87	81.54	73
September 16, 2025	82.09	81.76	81.76	82.12	81.76	856
September 15, 2025	82.12	82.2	82.2	82.4	81.93	669
September 12, 2025	81.94	81.87	81.87	81.97	81.87	225

SPDR MSCI Japan UCITS ETF (ZPDW.DE) XETRA