SPDR FTSE Global Convertible Bond UCITS ETF - ZPRC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.55	55.69	55.69	55.69	55.2	16,540
February 19, 2026	55.31	55.27	55.27	55.39	55.1	18,314
February 18, 2026	55.1	55.25	55.25	55.35	55.02	16,433
February 17, 2026	54.79	54.78	54.78	55.03	54.4	32,374
February 16, 2026	54.57	54.57	54.57	54.92	54.57	7,793
February 13, 2026	54.6	54.61	54.61	54.82	53.92	34,474
February 12, 2026	54.68	54.38	54.38	55.12	54.38	38,941
February 11, 2026	54.44	54.2	54.2	54.74	54.2	16,243
February 10, 2026	54.76	54.29	54.29	54.76	54.29	15,001
February 09, 2026	54.01	54.58	54.58	54.59	54.01	22,516
February 06, 2026	53.44	54.08	54.08	54.24	53.37	13,427
February 05, 2026	54.1	53.33	53.33	54.1	53.18	14,424
February 04, 2026	54.62	54.2	54.2	54.82	53.88	13,451
February 03, 2026	54.27	54.11	54.11	54.64	54.11	29,292
February 02, 2026	53.08	54.21	54.21	54.36	53.08	15,421
January 30, 2026	54.31	54.12	54.12	54.4	53.9	68,344
January 29, 2026	54.25	54.3	54.3	54.61	53.85	8,181
January 28, 2026	53.31	54.12	54.12	54.44	53.31	8,908
January 27, 2026	53.35	53.38	53.38	53.6	53.16	7,382
January 26, 2026	53.77	53.03	53.03	53.77	53.03	17,528
January 23, 2026	53.88	53.41	53.41	53.89	53.41	4,170
January 22, 2026	53.8	53.49	53.49	54.24	53.49	10,007
January 21, 2026	53.04	53.76	53.76	53.76	53.04	19,876
January 20, 2026	53.2	53	53	53.48	52.53	30,138
January 19, 2026	53.75	53.59	53.59	53.98	53.3	13,682
January 16, 2026	54.2	53.91	53.91	54.21	53.82	3,869
January 15, 2026	53.49	54.45	54.45	54.45	53.49	4,187
January 14, 2026	53.65	53.95	53.95	53.95	53.46	9,249
January 13, 2026	53.69	54.14	54.14	54.14	53.49	40,640
January 12, 2026	53.3	53.44	53.44	53.5	53	23,652
January 09, 2026	53.29	53.36	53.36	53.57	53.18	13,425
January 08, 2026	53.43	53.02	53.02	53.45	53.02	21,289
January 07, 2026	53.37	53.68	53.68	53.74	53.04	7,976
January 06, 2026	52.72	52.91	52.91	53.27	52.59	83,537
January 05, 2026	52.72	52.45	52.45	52.98	52.45	30,349
January 02, 2026	51.53	52.19	52.19	52.31	51.53	22,559
December 30, 2025	51.49	51.75	51.75	51.88	51.49	530
December 29, 2025	51.51	52.07	52.07	52.08	51.51	9,039
December 23, 2025	51.82	51.9	51.9	51.9	51.6	9,643
December 22, 2025	52.13	51.88	51.88	52.13	51.63	19,142
December 19, 2025	51.29	51.77	51.77	51.77	51.29	3,584
December 18, 2025	51.17	51.18	51.18	51.34	50.85	12,394
December 17, 2025	51.16	50.77	50.77	51.37	50.77	2,987
December 16, 2025	51.35	50.65	50.65	51.35	50.65	21,127
December 15, 2025	51.64	51.4	51.4	51.78	51.3	40,065
December 12, 2025	51.72	51.36	51.36	51.86	51.36	5,107
December 11, 2025	51.6	51.78	51.78	51.78	51.43	2,794
December 10, 2025	51.71	51.84	51.84	51.96	51.71	6,099
December 09, 2025	51.66	51.72	51.72	51.9	51.54	22,900
December 08, 2025	51.46	51.84	51.84	51.85	51.46	27,073
December 05, 2025	51.4	51.6	51.6	51.6	51.38	3,947
December 04, 2025	51.1	51.23	51.23	51.28	50.92	26,886
December 03, 2025	51.43	50.98	50.98	51.43	50.98	12,397
December 02, 2025	51.62	51.46	51.46	51.64	51.41	15,870
December 01, 2025	51.76	51.46	51.46	51.76	51.21	3,822
November 28, 2025	51.82	51.52	51.52	51.82	51.33	17,412
November 27, 2025	51.35	51.38	51.38	51.46	51.2	6,092
November 26, 2025	50.87	51.36	51.36	51.36	50.87	6,579
November 25, 2025	51.08	51.05	51.05	51.2	50.72	2,693
November 24, 2025	50.6	51.06	51.06	51.07	50.52	23,623

SPDR FTSE Global Convertible Bond UCITS ETF (ZPRC.DE) XETRA