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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	32.69	32.72	32.72	32.79	32.63	15,885
September 26, 2025	32.43	32.59	32.59	32.62	32.42	2,684
September 25, 2025	32.48	32.35	32.35	32.48	32.32	1,804
September 24, 2025	32.64	32.57	32.57	32.66	32.56	5,387
September 23, 2025	32.7	32.75	32.75	32.87	32.7	16,728
September 22, 2025	32.79	32.71	32.71	32.79	32.64	4,220
September 19, 2025	32.76	32.76	32.76	32.88	32.76	24,061
September 18, 2025	32.58	32.79	32.79	32.81	32.58	55,732
September 17, 2025	32.35	32.39	32.39	32.47	32.31	7,760
September 16, 2025	32.69	32.31	32.31	32.69	32.31	2,448
September 15, 2025	32.72	32.7	32.7	32.76	32.66	7,523
September 12, 2025	32.7	32.63	32.63	32.7	32.59	2,670
September 11, 2025	32.66	32.67	32.67	32.7	32.56	1,778
September 10, 2025	32.8	32.55	32.55	32.8	32.55	4,374
September 09, 2025	32.75	32.64	32.64	32.77	32.59	19,142
September 08, 2025	32.63	32.69	32.69	32.73	32.56	6,691
September 05, 2025	32.67	32.57	32.57	32.72	32.52	2,065
September 04, 2025	32.38	32.6	32.6	32.65	32.38	6,765
September 03, 2025	32.16	32.34	32.34	32.34	32.08	5,774
September 02, 2025	32.41	32	32	32.41	32	25,205
September 01, 2025	32.53	32.46	32.46	32.53	32.4	3,559
August 29, 2025	32.55	32.37	32.37	32.55	32.35	2,352
August 28, 2025	32.76	32.6	32.6	32.76	32.58	4,532
August 27, 2025	32.66	32.66	32.66	32.7	32.58	4,126
August 26, 2025	32.59	32.57	32.57	32.71	32.57	5,061
August 25, 2025	32.98	32.84	32.84	33.03	32.84	2,419
August 22, 2025	32.93	33.07	33.07	33.17	32.93	6,182
August 21, 2025	32.92	32.97	32.97	32.98	32.84	6,772
August 20, 2025	32.79	32.99	32.99	33.01	32.79	7,432
August 19, 2025	32.64	32.85	32.85	32.88	32.63	4,025
August 18, 2025	32.6	32.58	32.58	32.62	32.47	9,212
August 15, 2025	32.67	32.53	32.53	32.67	32.52	11,506
August 14, 2025	32.41	32.53	32.53	32.53	32.41	4,748
August 13, 2025	32.2	32.33	32.33	32.37	32.2	432
August 12, 2025	32.21	32.03	32.03	32.21	31.97	2,551
August 11, 2025	32.28	32.09	32.09	32.28	32.09	290
August 08, 2025	32.12	32.09	32.09	32.13	32	1,171
August 07, 2025	31.74	32.07	32.07	32.12	31.74	624
August 06, 2025	31.87	31.65	31.65	31.87	31.59	994
August 05, 2025	31.93	31.81	31.81	31.95	31.81	4,210
August 04, 2025	31.52	31.8	31.8	31.8	31.52	9,049
August 01, 2025	31.76	31.3	31.3	31.83	31.3	5,725
July 31, 2025	32.55	32.14	32.14	32.56	32.14	5,233
July 30, 2025	32.35	32.46	32.46	32.49	32.35	4,455
July 29, 2025	32.54	32.41	32.41	32.74	32.41	6,910
July 28, 2025	32.82	32.45	32.45	32.82	32.4	3,336
July 25, 2025	32.45	32.46	32.46	32.53	32.38	8,229
July 24, 2025	32.65	32.59	32.59	32.72	32.57	2,861
July 23, 2025	32.42	32.49	32.49	32.55	32.41	6,033
July 22, 2025	32.17	32.13	32.13	32.17	32.03	4,421
July 21, 2025	32.34	32.26	32.26	32.34	32.22	1,043
July 18, 2025	32.48	32.34	32.34	32.55	32.33	4,278
July 17, 2025	32.29	32.42	32.42	32.42	32.29	2,773
July 16, 2025	32.23	32.08	32.08	32.34	32.08	5,192
July 15, 2025	32.55	32.35	32.35	32.6	32.35	12,209
July 14, 2025	32.32	32.47	32.47	32.47	32.31	2,952
July 11, 2025	32.83	32.45	32.45	32.83	32.41	36,956
July 10, 2025	32.9	32.96	32.96	33	32.9	2,907
July 09, 2025	32.58	32.78	32.78	32.78	32.57	9,928
July 08, 2025	32.44	32.57	32.57	32.57	32.32	6,892

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