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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.27	33.42	33.42	33.63	33.27	2,978
February 19, 2026	33.44	33.47	33.47	33.52	33.12	19,394
February 18, 2026	33.51	33.32	33.32	33.53	33.26	142
February 17, 2026	33.38	33.35	33.35	33.5	33.35	570
February 16, 2026	33.28	33.62	33.62	33.62	33.28	1,928
February 13, 2026	33.14	33.4	33.4	33.57	32.96	3,659
February 12, 2026	33.03	33.32	33.32	33.32	32.93	15,478
February 11, 2026	32.77	32.9	32.9	32.97	32.77	26,610
February 10, 2026	32.53	32.76	32.76	32.76	32.53	698
February 09, 2026	32.52	32.73	32.73	32.73	32.45	5,182
February 06, 2026	32.49	32.57	32.57	32.73	32.49	2,448
February 05, 2026	32.19	32.49	32.49	32.52	32.19	3,157
February 04, 2026	32.3	32.43	32.43	32.49	32.16	6,519
February 03, 2026	32.19	32.26	32.26	32.34	32.07	969
February 02, 2026	32.15	32.1	32.1	32.9	32.06	2,295
January 30, 2026	31.87	31.93	31.93	31.98	31.85	1,385
January 29, 2026	31.93	31.97	31.97	31.97	31.77	886
January 28, 2026	31.76	31.9	31.9	31.9	31.7	7,786
January 27, 2026	31.98	31.76	31.76	31.98	31.7	2,892
January 26, 2026	31.98	31.76	31.76	31.99	31.7	5,136
January 23, 2026	32	31.96	31.96	32.09	31.96	7,215
January 22, 2026	32.15	31.99	31.99	32.15	31.92	6,440
January 21, 2026	31.99	31.86	31.86	31.99	31.71	6,771
January 20, 2026	31.99	31.74	31.74	32.11	31.7	2,977
January 19, 2026	32.23	31.89	31.89	32.35	31.77	7,973
January 16, 2026	32.21	32.22	32.22	32.3	32.03	5,350
January 15, 2026	32.03	32.2	32.2	32.24	32.03	14,782
January 14, 2026	31.97	31.96	31.96	32.02	31.85	1,266
January 13, 2026	31.69	31.89	31.89	32	31.69	2,931
January 12, 2026	31.64	31.73	31.73	31.85	31.64	5,685
January 09, 2026	31.81	31.91	31.91	31.93	31.81	3,506
January 08, 2026	31.82	31.85	31.85	31.85	31.58	11,205
January 07, 2026	31.87	31.82	31.82	31.95	31.75	781
January 06, 2026	31.67	31.7	31.7	31.83	31.56	4,242
January 05, 2026	31.74	31.49	31.49	31.85	31.49	5,625
January 02, 2026	31.68	31.62	31.62	31.69	31.55	3,293
December 30, 2025	31.36	31.6	31.6	31.6	31.36	10,688
December 29, 2025	31.14	31.6	31.6	32.11	31	3,218
December 23, 2025	31.37	31.42	31.42	31.42	31.25	770
December 22, 2025	31.32	31.28	31.28	31.39	31.21	2,494
December 19, 2025	31.41	31.43	31.43	31.49	31.4	842
December 18, 2025	31.21	31.43	31.43	31.49	31.21	3,531
December 17, 2025	31.17	31.37	31.37	31.49	31.17	14,548
December 16, 2025	31.34	31.32	31.32	31.48	31.32	768
December 15, 2025	31.44	31.48	31.48	31.5	31.3	1,631
December 12, 2025	31.52	31.39	31.39	31.53	31.39	1,506
December 11, 2025	31.35	31.32	31.32	31.44	31.32	1,400
December 10, 2025	31.67	31.49	31.49	31.67	31.41	2,014
December 09, 2025	31.45	31.64	31.64	31.64	31.45	6,958
December 08, 2025	31.78	31.62	31.62	31.78	31.53	2,126
December 05, 2025	31.82	31.74	31.74	31.82	31.68	480
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

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