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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	56.54	56.25	56.25	56.54	56.11	1,705
November 06, 2025	56.46	56.36	56.36	56.6	56.36	7,919
November 05, 2025	56.43	56.68	56.68	56.68	56.43	192
November 04, 2025	56.12	56.53	56.53	56.6	56.01	2,968
November 03, 2025	56.52	56.6	56.6	56.73	56.52	313
October 31, 2025	56.72	56.53	56.53	56.73	56.53	82
October 30, 2025	56.69	56.74	56.74	56.82	56.69	207
October 29, 2025	56.91	56.93	56.93	57.2	56.91	175
October 28, 2025	56.93	57.08	57.08	57.13	56.93	262
October 27, 2025	57.64	57.22	57.22	57.64	57.09	46
October 24, 2025	57.03	57.33	57.33	57.33	56.8	1,481
October 23, 2025	56.75	57.28	57.28	57.28	56.75	2,025
October 22, 2025	56.43	56.84	56.84	56.95	56.43	537
October 21, 2025	57.09	56.82	56.77	57.09	56.68	581
October 20, 2025	56.64	56.61	56.61	56.74	56.5	1,906
October 17, 2025	55.8	56.5	56.5	56.5	55.8	394
October 16, 2025	55.87	56.2	56.2	56.33	55.87	975
October 15, 2025	56.42	55.96	55.96	56.42	55.96	1,249
October 14, 2025	55.66	56.36	56.36	56.36	55.66	282
October 13, 2025	56.01	56.18	56.18	56.2	55.93	2,430
October 10, 2025	55.97	56.06	56.06	56.37	55.97	594
October 09, 2025	55.82	56.17	56.17	56.28	55.82	1,933
October 08, 2025	55.6	56.06	56.06	56.06	55.6	4
October 07, 2025	55.65	55.79	55.79	55.85	55.65	42
October 06, 2025	55.9	55.84	55.84	55.91	55.67	1,050
October 03, 2025	56.21	56.1	56.1	56.22	55.96	125
October 02, 2025	56.08	56.06	56.06	56.16	55.94	6,336
October 01, 2025	55.91	56.04	56.04	56.07	55.85	71
September 30, 2025	55.5	55.86	55.86	55.86	55.34	203
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

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