SPDR MSCI EMU UCITS ETF - ZPRE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	89.57	90.03	90.19	90.52	89.49	1,224
October 16, 2025	89.62	90.55	90.55	90.55	89.62	95
October 15, 2025	89.95	89.95	89.95	90.65	89.95	249
October 14, 2025	88.99	89.91	89.91	89.91	88.81	7,665
October 13, 2025	89.07	89.52	89.52	89.84	89.07	378
October 10, 2025	90.16	89.17	89.17	90.82	89.17	96
October 09, 2025	90.42	90.63	90.63	90.99	90.42	26
October 08, 2025	89.93	90.86	90.86	90.86	89.93	5,404
October 07, 2025	90.04	90.38	90.38	90.66	90.04	42
October 06, 2025	90.33	90.54	90.54	90.71	90.19	3,158
October 03, 2025	90.98	90.81	90.81	90.98	90.68	965
October 02, 2025	90.59	90.67	90.67	90.99	90.45	2,008
October 01, 2025	88.76	89.76	89.76	89.76	88.75	1,084
September 30, 2025	88.47	88.87	88.87	88.87	88.47	26
September 29, 2025	88.51	88.53	88.53	88.64	88.46	286
September 26, 2025	87.91	88.38	88.38	88.38	87.82	516
September 25, 2025	87.74	87.57	87.57	87.86	87.46	16
September 24, 2025	87.99	87.93	87.93	87.99	87.76	189
September 23, 2025	87.84	88.1	88.1	88.33	87.84	799
September 22, 2025	87.78	87.59	87.59	87.78	87.48	315
September 19, 2025	88.01	87.83	87.83	88.04	87.83	1,124
September 18, 2025	87.31	87.89	87.89	87.89	87.31	350
September 17, 2025	87.08	86.84	86.84	87.08	86.7	388
September 16, 2025	87.98	86.91	86.91	87.98	86.91	697
September 15, 2025	87.69	88	88	88	87.69	54
September 12, 2025	87.39	87.31	87.31	87.43	86.97	1,086
September 11, 2025	86.99	87.28	87.28	87.28	86.92	5,622
September 10, 2025	87.26	86.87	86.87	87.26	86.87	658
September 09, 2025	87	86.87	86.87	87	86.73	146
September 08, 2025	86.46	86.75	86.75	86.75	86.46	214
September 05, 2025	86.55	86.05	86.05	86.55	86.05	3
September 04, 2025	85.86	86.24	86.24	86.24	85.86	270
September 03, 2025	85.75	85.78	85.78	85.93	85.75	48
September 02, 2025	86.65	85.26	85.26	86.65	85.26	287
September 01, 2025	86.87	86.77	86.77	86.87	86.62	302
August 29, 2025	87	86.56	86.56	87	86.56	266
August 28, 2025	87.58	87.2	87.2	87.58	87.01	30
August 27, 2025	87.49	87.18	87.18	87.49	87.06	237
August 26, 2025	87.45	87.27	87.27	87.52	87.16	110
August 25, 2025	88.53	88.14	88.14	88.65	88.14	422
August 22, 2025	88.27	88.81	88.81	88.81	88.27	3
August 21, 2025	88.47	88.38	88.38	88.47	88.1	467
August 20, 2025	88.25	88.49	88.49	88.7	88.18	443
August 19, 2025	88.26	88.57	88.57	88.58	88.26	216
August 18, 2025	88.02	87.98	87.98	88.02	87.64	555
August 15, 2025	88.43	88.18	88.18	88.43	88.18	424
August 14, 2025	87.4	88.02	88.02	88.02	87.4	2,547
August 13, 2025	87.12	87.33	87.33	87.38	87.12	6,724
August 12, 2025	86.87	86.74	86.74	86.91	86.43	435
August 11, 2025	86.97	86.59	86.59	86.97	86.58	204
August 08, 2025	86.53	86.75	86.75	86.82	86.53	78
August 07, 2025	85.72	86.52	86.52	86.62	85.72	145
August 06, 2025	85.6	85.5	85.5	85.69	85.35	194
August 05, 2025	85.54	85.26	85.26	85.54	85.22	15,404
August 04, 2025	84.39	85.16	85.16	85.16	84.39	430
August 01, 2025	85.21	84.02	84.02	85.21	83.95	2,345
July 31, 2025	87.25	86.25	86.25	87.38	86.25	1,212
July 30, 2025	86.71	87.04	87.04	87.19	86.71	527
July 29, 2025	86.48	86.86	86.86	87.26	86.48	82
July 28, 2025	87.38	86.21	86.21	87.38	86.18	10,724

SPDR MSCI EMU UCITS ETF (ZPRE.DE) XETRA