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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.68	31.74	31.74	31.74	31.59	1,806
December 03, 2025	31.67	31.54	31.54	31.73	31.54	1,088
December 02, 2025	31.74	31.76	31.76	31.86	31.74	1,807
December 01, 2025	31.98	31.81	31.81	32.02	31.81	1,137
November 28, 2025	32.09	32.06	32.06	32.15	31.79	7,304
November 27, 2025	31.93	31.94	31.94	32.03	31.9	642
November 26, 2025	31.88	31.84	31.84	31.91	31.8	2,251
November 25, 2025	31.77	31.77	31.77	31.84	31.71	2,159
November 24, 2025	31.94	31.71	31.71	31.94	31.59	1,027
November 21, 2025	31.61	31.72	31.72	31.72	31.4	12,875
November 20, 2025	31.69	31.7	31.7	31.76	31.5	2,922
November 19, 2025	31.62	31.59	31.59	31.62	31.52	2,308
November 18, 2025	31.62	31.59	31.59	31.66	31.46	2,308
November 17, 2025	31.65	31.64	31.64	31.68	31.6	4,021
November 14, 2025	31.62	31.64	31.64	31.64	31.49	29,393
November 13, 2025	31.77	31.58	31.58	31.78	31.58	204
November 12, 2025	31.78	31.84	31.84	31.84	31.72	4,783
November 11, 2025	31.61	31.85	31.85	31.85	31.59	21,255
November 10, 2025	31.77	31.68	31.68	31.77	31.41	7,200
November 07, 2025	31.58	31.64	31.64	31.64	31.4	2,938
November 06, 2025	31.59	31.64	31.64	31.75	31.51	25,685
November 05, 2025	31.63	31.63	31.63	31.73	31.62	1,882
November 04, 2025	31.43	31.63	31.63	31.7	31.38	5,104
November 03, 2025	31.69	31.5	31.5	31.69	31.44	4,153
October 31, 2025	31.54	31.55	31.55	31.63	31.42	2,956
October 30, 2025	31.54	31.63	31.63	31.63	31.48	1,263
October 29, 2025	31.56	31.54	31.54	31.63	31.53	2,935
October 28, 2025	31.62	31.5	31.5	31.71	31.5	3,838
October 27, 2025	31.8	31.62	31.62	31.8	31.55	3,587
October 24, 2025	31.64	31.64	31.64	31.66	31.36	810
October 23, 2025	31.77	31.59	31.59	31.81	31.53	4,293
October 22, 2025	31.75	31.69	31.69	31.79	31.68	13,334
October 21, 2025	31.87	31.75	31.75	31.87	31.69	2,151
October 20, 2025	31.28	31.61	31.61	31.71	31.28	9,177
October 17, 2025	31.36	31.52	31.52	31.58	31.36	2,288
October 16, 2025	31.48	31.57	31.57	31.58	31.43	8,374
October 15, 2025	31.46	31.55	31.55	31.61	31.46	1,490
October 14, 2025	31.5	31.39	31.39	31.55	31.31	656
October 13, 2025	31.27	31.31	31.31	31.38	31.15	5,200
October 10, 2025	31.33	31.28	31.28	31.51	31.23	3,574
October 09, 2025	31.49	31.47	31.47	31.54	31.4	5,420
October 08, 2025	31.3	31.61	31.61	31.61	31.28	5,216
October 07, 2025	31.41	31.37	31.37	31.41	31.26	9,471
October 06, 2025	31.25	31.21	31.21	31.28	31.11	3,562
October 03, 2025	31.1	31.06	31.06	31.14	30.95	3,286
October 02, 2025	31.14	31.09	31.09	31.14	30.98	3,493
October 01, 2025	30.98	31.11	31.11	31.11	30.98	562
September 30, 2025	31.37	31.47	31.47	31.47	31.33	16,533
September 29, 2025	31.35	31.42	31.42	31.48	31.23	920
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

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