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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SPDR MSCI EMU UCITS ETF (ZPRE.DE) XETRA