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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.72	101.19	101.19	101.19	100.5	1,614
February 19, 2026	101.68	101.06	101.06	101.68	100.94	856
February 18, 2026	101.02	101.54	101.54	101.6	101.02	1,373
February 17, 2026	100.06	100.71	100.71	100.71	100	290
February 16, 2026	100.83	100.45	100.45	100.87	100.26	1,298
February 13, 2026	101.86	102.46	102.46	102.54	101.8	950
February 12, 2026	102.78	101.98	101.98	103.35	101.98	982
February 11, 2026	103.27	102.86	102.86	103.48	102.62	5,392
February 10, 2026	102.8	102.98	102.98	103.74	102.8	2,471
February 09, 2026	100.83	101.66	101.66	101.66	100.5	2,456
February 06, 2026	98.38	100.06	100.06	100.22	98.38	2,353
February 05, 2026	97.31	97.21	97.21	97.54	96.85	1,092
February 04, 2026	97.32	98.44	98.44	98.95	97.3	1,525
February 03, 2026	96.92	96.4	96.4	96.99	96.35	11,983
February 02, 2026	94.45	95.54	95.54	95.54	94.45	492
January 30, 2026	94.68	94.87	94.87	95.33	94.46	1,218
January 29, 2026	94.1	93.59	93.59	94.28	93.14	976
January 28, 2026	93.73	93.49	93.49	93.73	92.72	2,003
January 27, 2026	94.18	93.99	93.99	94.26	93.73	33,595
January 26, 2026	94.18	93.65	93.65	94.18	93.47	2,159
January 23, 2026	95.89	95.15	95.15	96.06	95.08	1,553
January 22, 2026	95.98	96.24	96.24	96.25	95.98	693
January 21, 2026	95.06	95.55	95.55	95.73	94.96	1,819
January 20, 2026	95.67	95.2	95.2	95.68	94.68	1,794
January 19, 2026	96.95	96.65	96.65	97.07	96.65	1,788
January 16, 2026	97.26	96.8	96.8	97.26	96.56	17,027
January 15, 2026	97.39	97.15	97.15	97.88	97.15	590
January 14, 2026	96.88	96.47	96.47	97	96.39	1,891
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

SPDR MSCI Japan UCITS ETF (ZPDW.DE) XETRA