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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	95.85	96.09	96.09	96.12	95.85	406
January 12, 2026	96.06	96.14	96.14	96.41	96.06	1,087
January 09, 2026	93.24	95.46	95.46	95.9	93.24	2,987
January 08, 2026	92.39	92.97	92.97	92.97	92.39	590
January 07, 2026	93.02	92.98	92.98	93.05	92.91	834
January 06, 2026	93.95	92.98	92.98	93.95	92.98	612
January 05, 2026	92.19	92.92	92.92	93.15	92.19	1,229
January 02, 2026	91.27	90.9	90.9	91.51	90.9	1,082
December 30, 2025	90.4	90.7	90.7	90.7	90.4	79
December 29, 2025	90.47	90.38	90.38	90.56	90.38	169
December 23, 2025	90.6	90.72	90.72	91.04	90.6	455
December 22, 2025	90.36	90.19	90.19	90.36	89.88	637
December 19, 2025	89.86	90.69	90.69	90.71	89.86	10,694
December 18, 2025	88.9	89.28	89.28	89.34	88.9	655
December 17, 2025	89.42	89.05	89.05	89.58	89.05	365
December 16, 2025	89.58	89.54	89.54	89.68	89.31	612
December 15, 2025	90.8	90.79	90.79	91.17	90.6	508
December 12, 2025	90.52	90.01	90.01	90.71	90.01	1,368
December 11, 2025	89.13	89.93	89.93	90.15	89.1	4,175
December 10, 2025	89.66	89.81	89.81	89.85	89.59	984
December 09, 2025	90.01	90.31	90.31	90.31	89.78	993
December 08, 2025	89.61	89.3	89.3	89.79	89.3	118
December 05, 2025	89.03	89.3	89.3	89.55	89.03	3,197
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

SPDR MSCI Japan UCITS ETF (ZPDW.DE) XETRA