SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF - ZPRI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.3	31.34	31.34	31.42	31.3	1,191
September 25, 2025	31.28	31.39	31.39	31.42	31.25	2,922
September 24, 2025	31.18	31.36	31.36	31.39	31.18	579
September 23, 2025	31.1	31.13	31.13	31.25	31.06	1,933
September 22, 2025	31.13	31.1	31.1	31.19	31.08	10,666
September 19, 2025	31.08	31.19	31.19	31.2	30.99	5,371
September 18, 2025	31.01	31.11	31.11	31.18	31.01	4,447
September 17, 2025	31.1	31.1	31.1	31.13	31.02	324
September 16, 2025	31.21	31.01	31.01	31.21	31.01	631
September 15, 2025	31.47	31.44	31.44	31.47	31.2	15,608
September 12, 2025	31.23	31.36	31.36	31.41	31.23	2,634
September 11, 2025	31.35	31.24	31.24	31.35	31.21	1,198
September 10, 2025	31.1	31.1	31.1	31.18	31.03	19,297
September 09, 2025	31.14	31.07	31.07	31.14	31.02	8,024
September 08, 2025	31.11	30.97	30.97	31.13	30.97	2,669
September 05, 2025	31.27	30.92	30.92	31.27	30.89	3,166
September 04, 2025	31.1	31.13	31.13	31.17	31.08	1,871
September 03, 2025	31.02	30.94	30.94	31.05	30.94	2,146
September 02, 2025	31.1	30.99	30.99	31.1	30.96	13,137
September 01, 2025	31.18	31.07	31.07	31.18	30.9	1,337
August 29, 2025	31.16	31.02	31.02	31.16	31.01	499
August 28, 2025	31.27	31.1	31.1	31.27	31.08	2,190
August 27, 2025	31.28	31.23	31.23	31.3	31.18	689
August 26, 2025	31.22	31.06	31.06	31.29	31.06	1,617
August 25, 2025	31.15	31.27	31.27	31.33	31.15	1,215
August 22, 2025	31.31	31.28	31.28	31.41	31.21	5,758
August 21, 2025	31.32	31.34	31.34	31.35	31.23	694
August 20, 2025	31.26	31.28	31.28	31.33	31.19	5,345
August 19, 2025	31.16	31.13	31.13	31.16	30.98	4,091
August 18, 2025	31.14	31.14	31.14	31.18	31.07	1,187
August 15, 2025	31.19	31.05	31.05	31.28	31.05	872
August 14, 2025	31.17	31.25	31.25	31.29	31.17	775
August 13, 2025	31.05	31.04	31.04	31.09	31.02	1,596
August 12, 2025	31.09	30.93	30.93	31.28	30.93	8,176
August 11, 2025	31.17	31.12	31.12	31.26	31.06	3,060
August 08, 2025	31.12	31.03	31.03	31.23	31.03	1,781
August 07, 2025	31.02	31.14	31.14	31.22	31.02	2,878
August 06, 2025	31.17	31.13	31.13	31.17	31.01	1,183
August 05, 2025	31.41	31.06	31.06	31.41	31.01	655
August 04, 2025	31.08	31.11	31.11	31.11	30.95	1,143
August 01, 2025	31.22	30.92	30.92	31.37	30.89	2,927
July 31, 2025	31.22	31.13	31.13	31.33	31.05	1,968
July 30, 2025	31.05	31.23	31.23	31.28	31.05	1,450
July 29, 2025	31	31.17	31.17	31.17	31	2,869
July 28, 2025	31	30.98	30.98	31	30.83	1,050
July 25, 2025	30.66	30.67	30.67	30.72	30.59	979
July 24, 2025	30.68	30.56	30.56	30.75	30.54	271
July 23, 2025	30.56	30.72	30.72	30.86	30.56	4,181
July 22, 2025	30.7	30.64	30.64	30.79	30.64	3,440
July 21, 2025	30.78	30.65	30.65	30.89	30.65	1,372
July 18, 2025	30.78	30.7	30.7	30.78	30.61	1,312
July 17, 2025	30.72	30.72	30.72	30.85	30.62	3,297
July 16, 2025	30.62	30.45	30.45	30.84	30.45	2,208
July 15, 2025	30.87	30.73	30.73	30.87	30.6	149
July 14, 2025	30.77	30.6	30.6	30.77	30.52	1,165
July 11, 2025	30.64	30.5	30.5	30.64	30.5	190
July 10, 2025	30.56	30.71	30.71	30.71	30.51	4,422
July 09, 2025	30.58	30.6	30.6	30.6	30.49	3,175
July 08, 2025	30.7	30.6	30.6	30.7	30.5	3,432
July 07, 2025	30.63	30.56	30.56	30.63	30.56	314

SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (ZPRI.DE) XETRA