SPDR STOXX Europe 600 SRI UCITS ETF - ZPDX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.23	37.38	37.38	37.38	37.14	7,391
February 19, 2026	37.26	37.1	37.1	37.3	37.05	4,359
February 18, 2026	36.99	37.23	37.23	37.23	36.99	1,539
February 17, 2026	36.7	36.88	36.88	36.88	36.69	9,084
February 16, 2026	36.7	36.65	36.65	36.74	36.65	8,321
February 13, 2026	36.52	36.6	36.6	36.6	36.46	16,037
February 12, 2026	36.81	36.53	36.53	36.83	36.52	7,532
February 11, 2026	36.56	36.56	36.56	36.68	36.42	11,691
February 10, 2026	36.54	36.58	36.58	36.66	36.54	5,828
February 09, 2026	36.57	36.53	36.53	36.59	36.34	6,335
February 06, 2026	36.02	36.42	36.42	36.42	36.02	5,210
February 05, 2026	36.37	36.12	36.12	36.45	35.92	17,112
February 04, 2026	36.23	36.38	36.38	36.63	36.23	4,545
February 03, 2026	36.65	36.29	36.29	36.73	36.2	4,901
February 02, 2026	35.81	36.42	36.42	36.42	35.81	6,606
January 30, 2026	35.71	36.02	36.02	36.02	35.71	3,339
January 29, 2026	35.78	35.64	35.64	35.98	35.59	7,144
January 28, 2026	36.15	35.74	35.74	36.15	35.74	7,910
January 27, 2026	36	36.06	36.06	36.08	35.97	950
January 26, 2026	35.78	35.84	35.84	35.9	35.68	7,966
January 23, 2026	35.73	35.74	35.74	35.75	35.59	4,814
January 22, 2026	35.74	35.74	35.74	35.83	35.67	4,884
January 21, 2026	35.32	35.32	35.32	35.37	35.06	6,875
January 20, 2026	35.42	35.45	35.45	35.47	35.2	4,388
January 19, 2026	35.72	35.66	35.66	35.88	35.63	5,639
January 16, 2026	36.17	36.2	36.2	36.2	36.05	7,816
January 15, 2026	36.19	36.13	36.13	36.25	36.11	13,715
January 14, 2026	35.97	35.96	35.96	36.03	35.94	4,414
January 13, 2026	36.07	35.94	35.94	36.08	35.84	8,322
January 12, 2026	35.89	36.12	36.12	36.12	35.85	2,201
January 09, 2026	35.65	35.94	35.94	35.94	35.64	7,316
January 08, 2026	35.55	35.55	35.55	35.62	35.45	9,592
January 07, 2026	35.67	35.62	35.62	35.67	35.52	6,215
January 06, 2026	35.48	35.66	35.66	35.73	35.37	4,431
January 05, 2026	35.18	35.42	35.42	35.42	35.1	5,142
January 02, 2026	34.89	35.07	35.07	35.19	34.89	7,891
December 30, 2025	34.81	34.97	34.97	34.99	34.8	359
December 29, 2025	34.76	34.8	34.8	34.83	34.72	6,158
December 23, 2025	34.64	34.74	34.74	34.78	34.64	1,197
December 22, 2025	34.57	34.57	34.57	34.58	34.47	5,413
December 19, 2025	34.49	34.61	34.61	34.65	34.42	9,135
December 18, 2025	34.16	34.49	34.49	34.49	34.16	11,903
December 17, 2025	34.3	34.16	34.16	34.33	34.16	17,802
December 16, 2025	34.4	34.25	34.25	34.51	34.24	13,345
December 15, 2025	34.24	34.42	34.42	34.49	34.24	4,021
December 12, 2025	34.42	34.14	34.14	34.44	34.14	3,370
December 11, 2025	34.1	34.36	34.36	34.39	34.1	3,379
December 10, 2025	34.07	34.2	34.2	34.2	34.03	11,715
December 09, 2025	34.43	34.16	34.16	34.43	34.15	6,454
December 08, 2025	34.23	34.17	34.17	34.32	34.14	108,743
December 05, 2025	34.27	34.3	34.3	34.44	34.27	18,354
December 04, 2025	34.13	34.24	34.24	34.3	34.13	6,359
December 03, 2025	34.17	34.07	34.07	34.22	34.07	6,642
December 02, 2025	34.04	34.06	34.06	34.18	34.04	5,241
December 01, 2025	33.99	34.06	34.06	34.1	33.97	7,363
November 28, 2025	33.97	34.1	34.1	34.1	33.94	3,881
November 27, 2025	33.91	34.01	34.01	34.02	33.91	1,359
November 26, 2025	33.71	33.99	33.99	33.99	33.7	546
November 25, 2025	33.33	33.58	33.58	33.58	33.22	6,174
November 24, 2025	33.42	33.29	33.29	33.45	33.22	4,817

SPDR STOXX Europe 600 SRI UCITS ETF (ZPDX.DE) XETRA