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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.93	33.23	33.23	33.23	32.93	4,473
November 20, 2025	33.46	33.19	33.19	33.47	33.19	3,422
November 19, 2025	33.14	33.14	33.14	33.35	33.06	2,523
November 18, 2025	33.26	33.06	33.06	33.28	32.95	6,130
November 17, 2025	33.78	33.57	33.57	33.78	33.56	2,431
November 14, 2025	33.87	33.78	33.78	33.91	33.52	8,569
November 13, 2025	34.42	34.16	34.16	34.47	34.16	1,561
November 12, 2025	34.28	34.34	34.34	34.42	34.25	4,086
November 11, 2025	33.8	34.13	34.13	34.16	33.8	6,738
November 10, 2025	33.53	33.61	33.61	33.68	33.49	4,600
November 07, 2025	33.53	33.22	33.22	33.53	33.16	5,563
November 06, 2025	33.6	33.39	33.39	33.63	33.39	9,310
November 05, 2025	33.38	33.63	33.63	33.7	33.38	1,066
November 04, 2025	33.32	33.57	33.57	33.6	33.22	6,104
November 03, 2025	33.67	33.64	33.64	33.82	33.63	9,343
October 31, 2025	33.91	33.65	33.65	33.91	33.63	2,205
October 30, 2025	33.91	33.94	33.94	33.94	33.78	3,267
October 29, 2025	34.02	33.98	33.98	34.15	33.94	1,365
October 28, 2025	34.28	34.12	34.12	34.28	34.12	3,918
October 27, 2025	34.3	34.36	34.36	34.36	34.26	3,709
October 24, 2025	34.31	34.24	34.24	34.31	34.15	1,592
October 23, 2025	34.17	34.21	34.21	34.26	34.13	4,416
October 22, 2025	34.1	34.15	34.15	34.25	34.1	18,721
October 21, 2025	34.23	34.31	34.31	34.31	34.22	7,886
October 20, 2025	34.07	34.27	34.27	34.27	34.05	2,664
October 17, 2025	33.69	33.95	33.95	34.06	33.58	30,513
October 16, 2025	34.09	34.19	34.19	34.19	33.98	7,859
October 15, 2025	33.91	33.91	33.91	33.99	33.88	3,343
October 14, 2025	33.59	33.74	33.74	33.74	33.55	4,216
October 13, 2025	33.73	33.78	33.78	33.85	33.66	4,544
October 10, 2025	34.04	33.59	33.59	34.07	33.59	4,899
October 09, 2025	34.08	34.01	34.01	34.13	34.01	5,754
October 08, 2025	33.84	34.09	34.09	34.13	33.84	6,368
October 07, 2025	33.92	33.84	33.84	34	33.84	6,891
October 06, 2025	33.9	33.96	33.96	34.02	33.82	10,302
October 03, 2025	33.84	33.88	33.88	33.91	33.76	2,629
October 02, 2025	33.84	33.72	33.72	33.87	33.71	6,874
October 01, 2025	33	33.53	33.53	33.56	33	10,464

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