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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98	99.39	99.39	99.39	98	11,299
February 19, 2026	98.67	98.31	98.31	98.77	98.31	636
February 18, 2026	98.15	98.82	98.82	99.02	98.15	149
February 17, 2026	97.12	97.62	97.62	97.67	96.98	4,094
February 16, 2026	97.35	97.06	97.06	97.57	97.06	152
February 13, 2026	97.14	96.85	96.85	97.31	96.75	497
February 12, 2026	98.39	98.38	98.38	98.39	98.3	23
February 11, 2026	97.9	98.07	98.07	98.07	97.61	348
February 10, 2026	97.87	98.16	98.16	98.37	97.87	1,297
February 09, 2026	97.13	97.39	97.39	97.59	97.13	381
February 06, 2026	95.9	97.07	96.51	97.17	95.74	2,647
February 05, 2026	96.95	96.18	96.17	97.21	95.88	314
February 04, 2026	96.82	97.44	97.44	97.64	96.82	175
February 03, 2026	97.21	97.1	97.1	97.95	97.1	257
February 02, 2026	95.37	96.93	96.93	96.93	95.28	6,559
January 30, 2026	95.34	96.13	96.13	96.19	95.34	769
January 29, 2026	96.06	95.67	95.67	96.39	95.67	612
January 28, 2026	96.9	96.07	96.07	96.9	96.06	939
January 27, 2026	96.45	96.67	96.39	96.74	96.15	73
January 26, 2026	95.42	95.91	95.91	95.94	95.42	186
January 23, 2026	95.75	95.75	95.75	95.87	95.59	545
January 22, 2026	95.34	95.98	95.98	96.26	95.34	287
January 21, 2026	94.61	94.15	94.15	94.81	94.15	331
January 20, 2026	95	94.55	94.55	95	94.27	601
January 19, 2026	95.72	95.88	95.88	96	95.58	1,936
January 16, 2026	97	96.98	96.98	97.18	96.98	294
January 15, 2026	96.81	96.76	96.76	97.17	96.76	228
January 14, 2026	97.1	96.63	96.81	97.3	96.63	162
January 13, 2026	96.99	96.92	97.06	97.06	96.56	125
January 12, 2026	96.18	96.58	96.58	96.58	96.15	107
January 09, 2026	95.66	96.23	96.23	96.23	95.66	362
January 08, 2026	94.99	95.42	95.42	95.68	94.99	129
January 07, 2026	95.38	95.6	95.6	95.68	95.38	45
January 06, 2026	95.56	95.66	95.48	95.81	95.16	327
January 05, 2026	94.39	94.86	94.86	95.02	94.39	51
January 02, 2026	93.27	94.36	94.36	94.53	93.27	48
December 30, 2025	92.91	93.5	93.48	93.55	92.91	49
December 29, 2025	92.72	92.88	92.88	92.88	92.69	337
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

SPDR MSCI EMU UCITS ETF (ZPRE.DE) XETRA