SPDR S&P Pan Asia Dividend Aristocrats UCITS ETF - ZPRA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.88	46.9	46.9	46.9	46.81	1,135
December 03, 2025	46.63	46.76	46.76	46.83	46.58	10,340
December 02, 2025	47.06	47.04	47.04	47.24	47.04	8,828
December 01, 2025	47.11	47.11	47.11	47.15	46.94	1,964
November 28, 2025	47.38	47.36	47.36	47.48	47.33	651
November 27, 2025	47.49	47.38	47.38	47.49	47.38	1,396
November 26, 2025	47.14	47.52	47.52	47.52	47.14	892
November 25, 2025	47.26	47.21	47.21	47.26	47.09	854
November 24, 2025	47.01	47.23	47.23	47.24	46.86	810
November 21, 2025	46.77	46.95	46.95	47.03	46.6	10,034
November 20, 2025	46.94	46.7	46.7	46.94	46.7	387
November 19, 2025	46.54	46.49	46.49	46.66	46.44	5,163
November 18, 2025	46.44	46.47	46.47	46.56	46.25	940
November 17, 2025	47.3	47.16	47.16	47.3	47.1	1,837
November 14, 2025	47.01	47.42	47.42	47.48	47.01	590
November 13, 2025	47.66	47.17	47.17	47.7	47.17	3,304
November 12, 2025	47.5	47.53	47.53	47.66	47.5	664
November 11, 2025	47.17	47.22	47.22	47.24	47.07	683
November 10, 2025	46.88	46.87	46.87	47.06	46.87	1,189
November 07, 2025	46.59	46.43	46.43	46.65	46.3	1,273
November 06, 2025	46.81	46.48	46.48	46.81	46.48	1,561
November 05, 2025	46.37	46.72	46.72	46.72	46.37	562
November 04, 2025	46.42	46.34	46.34	46.42	46.07	174
November 03, 2025	45.95	46.23	46.23	46.45	45.95	2,382
October 31, 2025	46.28	46.02	46.02	46.28	45.93	1,019
October 30, 2025	46	46.11	46.11	46.17	45.94	730
October 29, 2025	46.55	46.26	46.26	46.55	46.17	1,929
October 28, 2025	46.28	46.24	46.24	46.28	45.88	1,258
October 27, 2025	46.56	46.37	46.37	46.56	46.17	2,512
October 24, 2025	45.92	46.38	46.38	46.38	45.85	6,161
October 23, 2025	45.95	46.1	46.1	46.15	45.95	1,162
October 22, 2025	45.76	45.74	45.74	45.92	45.74	2,321
October 21, 2025	46.01	45.91	45.91	46.01	45.85	2,070
October 20, 2025	45.59	45.91	45.91	45.91	45.49	3,686
October 17, 2025	44.94	45.4	45.4	45.43	44.63	1,934
October 16, 2025	45.29	45.51	45.51	45.51	45.29	3,474
October 15, 2025	45.31	45.36	45.36	45.4	45.2	462
October 14, 2025	44.85	45.12	45.12	45.13	44.85	1,324
October 13, 2025	44.63	44.97	44.97	45.01	44.63	4,297
October 10, 2025	45.37	44.46	44.46	45.37	44.46	1,314
October 09, 2025	45.53	45.41	45.41	45.55	45.35	2,164
October 08, 2025	45.29	45.4	45.4	45.4	45.26	2,045
October 07, 2025	45.46	45.27	45.27	45.56	45.27	8,505
October 06, 2025	45.56	45.38	45.38	45.74	45.38	8,709
October 03, 2025	45.38	45.45	45.45	45.5	45.24	2,164
October 02, 2025	45.42	45.23	45.23	45.43	45.18	8,740
October 01, 2025	45.18	45.34	45.34	45.52	45.18	2,307
September 30, 2025	45.01	45.23	45.23	45.3	45.01	6,597
September 29, 2025	45.26	45.22	45.22	45.39	45	2,745
September 26, 2025	45.09	45.05	45.05	45.16	44.98	4,984
September 25, 2025	44.96	44.92	44.92	45	44.86	9,214
September 24, 2025	45.18	45.18	45.18	45.24	45.13	2,712
September 23, 2025	45.34	45.37	45.37	45.37	45.23	2,031
September 22, 2025	45.65	45.41	45.41	45.65	45.39	3,082
September 19, 2025	45.61	45.84	45.84	45.84	45.61	5,204
September 18, 2025	45.67	45.77	45.77	45.9	45.64	5,663
September 17, 2025	46.03	45.93	45.93	46.03	45.89	281
September 16, 2025	46.02	45.89	45.89	46.19	45.85	2,307
September 15, 2025	46.28	46.22	46.22	46.32	46.15	941
September 12, 2025	46.19	46.23	46.23	46.4	46.19	1,561

SPDR S&P Pan Asia Dividend Aristocrats UCITS ETF (ZPRA.DE) XETRA