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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	81.74	82.2	82.2	82.29	81.74	128
September 10, 2025	81.4	81.56	81.56	81.64	81.4	97
September 09, 2025	81	80.75	80.75	81	80.51	3
September 08, 2025	81.38	81.93	81.93	81.93	81.38	371
September 05, 2025	80.45	79.95	79.95	80.6	79.76	862
September 04, 2025	79.74	80.22	80.22	80.22	79.63	440
September 03, 2025	78.94	79.04	79.04	79.23	78.94	516
September 02, 2025	79.93	79.18	79.18	79.93	79.18	3
September 01, 2025	79.29	79.56	79.56	79.66	79.29	71
August 29, 2025	79.66	78.89	78.89	79.66	78.85	89
August 28, 2025	80.39	80.09	80.09	80.39	79.88	146
August 27, 2025	79.64	79.51	79.51	79.64	79.34	199
August 26, 2025	79.57	79.64	79.64	79.65	79.26	1,037
August 25, 2025	80.44	80.31	80.31	80.44	80.31	44
August 22, 2025	80.48	80.68	80.68	80.8	80.48	266
August 21, 2025	79.97	80.28	80.28	80.28	79.93	5
August 20, 2025	80.62	80.39	80.39	80.65	80.16	417
August 19, 2025	81.11	81.19	81.19	81.53	81.11	2
August 18, 2025	81.25	81.49	81.49	81.55	81.17	332
August 15, 2025	81.03	80.85	80.85	81.03	80.83	164
August 14, 2025	79.37	79.8	79.8	79.85	79.29	1,004
August 13, 2025	80.5	80.08	80.08	80.54	80.04	12,297
August 12, 2025	79.64	80.26	80.26	80.4	79.61	1,033
August 11, 2025	79.11	79.18	79.18	79.18	78.82	822
August 08, 2025	78.22	78.92	78.92	79.01	78.22	149
August 07, 2025	77.04	77.31	77.31	77.77	77.04	3,988
August 06, 2025	76.69	76.72	76.72	76.72	76.55	19
August 05, 2025	76.05	75.8	75.8	76.05	75.8	18
August 04, 2025	75.32	75.7	75.7	75.7	75.32	1
August 01, 2025	76.32	74.87	74.87	76.32	74.76	193
July 31, 2025	76.17	76.09	76.09	76.66	76.09	382
July 30, 2025	75.71	75.72	75.72	75.84	75.71	106
July 29, 2025	75.57	75.16	75.16	75.62	75.16	207
July 28, 2025	75.99	75.58	75.58	75.99	75.52	206

SPDR MSCI Japan UCITS ETF (ZPDW.DE) XETRA