SPDR EURO STOXX Low Volatility UCITS ETF - ZPRL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.29	61.51	61.51	61.51	61.13	7,270
February 19, 2026	60.88	61.01	61.01	61.16	60.88	62
February 18, 2026	61.2	61.16	61.16	61.32	61.15	1,422
February 17, 2026	60.81	61.13	61.13	61.19	60.81	1,400
February 16, 2026	60.63	60.69	60.69	60.85	60.63	505
February 13, 2026	60.32	60.6	60.6	60.6	60.32	1,965
February 12, 2026	60.59	60.43	60.43	60.59	60.28	2,652
February 11, 2026	60.07	60.77	60.77	60.77	60.07	1,191
February 10, 2026	59.92	60.14	60.14	60.14	59.92	946
February 09, 2026	59.9	59.72	59.72	59.96	59.71	1,607
February 06, 2026	59.45	59.89	59.76	59.89	59.4	569
February 05, 2026	59.69	59.38	59.38	59.69	59.38	2,418
February 04, 2026	58.72	59.73	59.73	59.73	58.72	742
February 03, 2026	58.65	58.65	58.65	58.87	58.65	791
February 02, 2026	57.44	58.71	58.71	58.72	57.44	10,482
January 30, 2026	58.02	58.27	58.27	58.27	58.02	1,073
January 29, 2026	57.86	58.18	58.18	58.18	57.86	2,355
January 28, 2026	57.89	57.53	57.53	57.89	57.52	424
January 27, 2026	57.67	57.84	57.84	57.84	57.66	559
January 26, 2026	57.18	57.59	57.59	57.62	57.18	1,489
January 23, 2026	57.49	57.59	57.59	57.6	57.43	146
January 22, 2026	57.4	57.76	57.76	57.98	57.4	798
January 21, 2026	57.06	57.14	57.14	57.38	57.06	692
January 20, 2026	57.42	57.22	57.22	57.57	57.17	667
January 19, 2026	57.92	57.84	57.85	57.98	57.76	1,150
January 16, 2026	58.07	58.29	58.29	58.37	58.07	22
January 15, 2026	58.26	58.33	58.23	58.4	58.17	247
January 14, 2026	58.01	58.18	57.83	58.18	57.8	403
January 13, 2026	58.24	57.8	57.83	58.24	57.77	2,178
January 12, 2026	57.99	58.08	58.08	58.11	57.99	650
January 09, 2026	58.4	58.12	58.12	58.4	57.99	20,596
January 08, 2026	57.66	58.05	58.05	58.05	57.66	20
January 07, 2026	57.74	58.06	58.06	58.29	57.74	1,740
January 06, 2026	57.62	58.19	58.19	58.19	57.62	441
January 05, 2026	57.62	57.53	57.53	57.62	57.46	136
January 02, 2026	57.47	57.62	57.61	57.86	57.47	2,250
December 30, 2025	57.04	57.43	57.43	57.43	57.04	116
December 29, 2025	56.83	57.3	57.16	57.34	56.83	1,191
December 23, 2025	57.15	57.08	57.02	57.17	57.02	937
December 22, 2025	56.76	56.92	56.92	56.92	56.76	674
December 19, 2025	56.61	56.87	56.87	56.97	56.61	383
December 18, 2025	56.48	56.79	56.79	56.89	56.48	2,841
December 17, 2025	56.49	56.62	56.62	56.7	56.49	20,168
December 16, 2025	56.29	56.85	56.85	56.9	56.29	5,100
December 15, 2025	56.4	56.77	56.77	56.77	56.4	55
December 12, 2025	56.37	56.58	56.52	56.65	56.37	170
December 11, 2025	55.93	56.15	56.15	56.15	55.93	3
December 10, 2025	56.12	56.25	56.25	56.25	56.12	360
December 09, 2025	56.17	56.5	56.5	56.52	56.17	31
December 08, 2025	56.3	56.56	56.56	56.61	56.3	562
December 05, 2025	56.48	56.69	56.69	56.7	56.48	434
December 04, 2025	56.63	56.61	56.61	56.71	56.61	30
December 03, 2025	56.75	56.61	56.61	56.88	56.61	238
December 02, 2025	56.91	56.8	56.8	57.07	56.79	214
December 01, 2025	56.96	56.91	56.91	56.98	56.82	251
November 28, 2025	56.98	57.14	57.14	57.14	56.98	83
November 27, 2025	56.85	56.98	57	56.98	56.82	1,170
November 26, 2025	56.49	56.86	56.9	56.92	56.33	32
November 25, 2025	55.84	56.31	56.31	56.33	55.84	119
November 24, 2025	56.22	56.14	56.22	56.33	56.14	468

SPDR EURO STOXX Low Volatility UCITS ETF (ZPRL.DE) XETRA