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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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