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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	92.71	92.81	92.51	92.81	92.54	175
December 22, 2025	92.59	92.65	92.65	92.87	92.59	143
December 19, 2025	92.63	92.96	92.66	92.96	92.57	26
December 18, 2025	91.75	92.65	92.22	92.65	91.75	67
December 17, 2025	92.02	92.05	92.05	92.42	92.02	240
December 16, 2025	91.83	92.42	92.42	92.65	91.83	43
December 15, 2025	91.96	92.63	92.63	92.63	91.96	3
December 12, 2025	92.46	92.67	92.67	92.96	92.46	158
December 11, 2025	91.38	92.23	92.23	92.23	91.38	158
December 10, 2025	91.63	91.79	91.79	91.99	91.63	10
December 09, 2025	91.78	91.99	91.99	92.33	91.78	492
December 08, 2025	91.68	92.22	92.22	92.22	91.68	185
December 05, 2025	91.79	92.38	92.38	92.43	91.79	187
December 04, 2025	92.04	91.95	91.95	92.11	91.88	145
December 03, 2025	92.03	91.75	91.75	92.14	91.7	5,090
December 02, 2025	91.45	91.63	91.63	91.91	91.45	331
December 01, 2025	91.12	91.39	91.39	91.39	90.79	4,287
November 28, 2025	91.38	91.5	91.34	91.56	91.12	1,614
November 27, 2025	91.13	91.27	91.32	91.34	91.13	192
November 26, 2025	90.38	90.94	90.94	90.94	90.34	1,007
November 25, 2025	89.03	89.93	89.93	89.98	89.03	1,479
November 24, 2025	89.55	89.41	89.43	89.55	89.16	660
November 21, 2025	88.35	89.22	89.22	89.22	88.35	891
November 20, 2025	90.2	89.57	90.03	90.51	89.57	27,584
November 19, 2025	88.83	89.36	89.36	89.36	88.83	231
November 18, 2025	90	89.25	89.25	90	89.25	180
November 17, 2025	91.65	90.83	90.83	91.65	90.65	298
November 14, 2025	91.79	91.56	91.56	91.79	90.68	109
November 13, 2025	93.26	92.34	92.34	93.26	92.34	182
November 12, 2025	92.44	92.94	92.94	92.94	92.44	139
November 11, 2025	91.41	92.02	92.02	92.02	91.38	218
November 10, 2025	90.85	91.21	91.21	91.21	90.68	9
November 07, 2025	90.63	89.64	89.67	90.63	89.64	120
November 06, 2025	90.51	90.49	90.49	90.98	90.49	3,589
November 05, 2025	90.01	90.74	90.74	90.74	90.01	124
November 04, 2025	90.14	90.46	90.46	90.46	89.79	218
November 03, 2025	90.64	91.39	91.39	91.67	90.64	63
October 31, 2025	90.82	91.11	91.11	91.48	90.82	405
October 30, 2025	91.11	91.27	91.27	91.76	91.11	59
October 29, 2025	91.01	91.87	91.87	92.03	91.01	707
October 28, 2025	90.97	91.57	91.57	91.65	90.97	90
October 27, 2025	91.22	91.67	91.67	91.67	91.22	69
October 24, 2025	90.78	91.01	91.01	91.28	90.78	425
October 23, 2025	90.21	90.86	90.86	91	90.21	425
October 22, 2025	90.63	91.26	91.26	91.31	90.63	5,138
October 21, 2025	91.21	91.39	91.44	91.4	91.17	25,326
October 20, 2025	90.18	90.74	90.74	90.83	90.18	1,816
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

SPDR MSCI EMU UCITS ETF (ZPRE.DE) XETRA