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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	55.46	55.54	55.54	55.58	55.42	1,310
September 26, 2025	55.21	55.33	55.33	55.33	55.21	1,000
September 25, 2025	55.04	55.13	55.13	55.19	55.04	175
September 24, 2025	55.24	55.23	55.23	55.34	55.23	2,676
September 23, 2025	55.39	55.31	55.31	55.48	55.31	184
September 22, 2025	55.28	55.23	55.23	55.35	55.23	118
September 19, 2025	55.52	55.39	55.39	55.52	55.35	11
September 18, 2025	55.57	55.41	55.41	55.66	55.34	488
September 17, 2025	55.58	55.49	55.49	55.62	55.41	455
September 16, 2025	56.07	55.55	55.55	56.07	55.55	83
September 15, 2025	56.41	56.15	56.15	56.58	56.15	227
September 12, 2025	56.24	56.33	56.33	56.37	56.19	30
September 11, 2025	56.11	56.13	56.13	56.22	56.05	306
September 10, 2025	56.09	55.85	55.85	56.14	55.85	113
September 09, 2025	56.1	56.02	56.02	56.13	56.02	287
September 08, 2025	55.92	55.96	55.96	55.96	55.92	380
September 05, 2025	55.8	55.83	55.83	55.92	55.79	2,515
September 04, 2025	55.59	55.81	55.81	56	55.59	8,528
September 03, 2025	55.51	55.54	55.54	55.54	55.44	5
September 02, 2025	56.04	55.36	55.36	56.04	55.36	107
September 01, 2025	56.42	56.11	56.11	56.42	56.04	118
August 29, 2025	56.45	56.16	56.16	56.45	56.15	41
August 28, 2025	56.74	56.41	56.41	56.74	56.29	110
August 27, 2025	56.82	56.61	56.61	56.82	56.54	327
August 26, 2025	57	56.77	56.77	57.01	56.69	156
August 25, 2025	57.67	57.41	57.41	57.72	57.41	410
August 22, 2025	57.66	57.96	57.96	57.97	57.66	329
August 21, 2025	57.7	57.67	57.67	57.7	57.48	1,107
August 20, 2025	57.43	57.83	57.83	57.83	57.43	100
August 19, 2025	57.15	57.37	57.37	57.45	57.15	27
August 18, 2025	57.26	57.05	57.05	57.26	57.05	36
August 15, 2025	57.26	57.17	57.17	57.27	57.15	169
August 14, 2025	56.77	57.01	57.01	57.01	56.77	3
August 13, 2025	56.6	56.7	56.7	56.72	56.58	227
August 12, 2025	56.62	56.41	56.41	56.62	56.41	172
August 11, 2025	56.75	56.46	56.46	56.75	56.44	22
August 08, 2025	56.61	56.46	56.46	56.65	56.46	574
August 07, 2025	56.13	56.44	56.44	56.44	56.13	96
August 06, 2025	56.1	56.12	56.12	56.19	56.07	308
August 05, 2025	55.93	55.89	55.89	56.02	55.89	100
August 04, 2025	55.52	55.86	55.86	55.86	55.52	209
August 01, 2025	55.52	55.37	55.37	55.63	55.23	622
July 31, 2025	56.41	55.95	55.95	56.41	55.95	194
July 30, 2025	56.4	56.28	56.28	56.7	56.28	262
July 29, 2025	56.39	56.65	56.65	56.76	56.39	118
July 28, 2025	56.99	56.35	56.35	56.99	56.35	543
July 25, 2025	56.64	56.68	56.68	56.68	56.52	45
July 24, 2025	56.81	56.83	56.83	56.87	56.77	552
July 23, 2025	56.62	56.59	56.59	56.84	56.59	405
July 22, 2025	56.29	56.38	56.38	56.38	56.23	400
July 21, 2025	56.37	56.36	56.36	56.4	56.21	3,600
July 18, 2025	56.44	56.33	56.33	56.49	56.19	64
July 17, 2025	56.12	56.18	56.18	56.27	56.11	294
July 16, 2025	56.09	55.95	55.95	56.21	55.95	646
July 15, 2025	56.43	56	56	56.43	55.98	7,962
July 14, 2025	56.03	56.41	56.41	56.41	56.03	767
July 11, 2025	56.4	56.3	56.3	56.4	56.24	5
July 10, 2025	56.69	56.49	56.49	56.69	56.49	100
July 09, 2025	56.24	56.52	56.52	56.55	56.24	26
July 08, 2025	56.23	56.13	56.13	56.23	55.88	215

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