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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SPDR MSCI EMU UCITS ETF (ZPRE.DE) XETRA