SPDR FTSE EPRA Europe ex UK Real Estate UCITS ETF - ZPRP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	28.73	28.72	28.72	28.9	28.7	2,102
December 04, 2025	28.94	28.96	28.96	28.96	28.82	26,921
December 03, 2025	28.91	28.82	28.82	29.05	28.81	1,885
December 02, 2025	29.19	29.01	29.01	29.19	29.01	213
December 01, 2025	29.1	29.05	29.05	29.2	29	651
November 28, 2025	29.37	29.46	29.46	29.46	29.22	25,862
November 27, 2025	29.35	29.35	29.35	29.42	29.23	404
November 26, 2025	28.95	29.21	29.21	29.27	28.87	5,438
November 25, 2025	29.03	28.97	28.97	29.03	28.89	714
November 24, 2025	28.77	28.94	28.94	29.06	28.77	1,421
November 21, 2025	28.85	28.84	28.84	28.93	28.54	4,289
November 20, 2025	29.03	28.85	28.85	29.06	28.82	1,910
November 19, 2025	28.79	28.92	28.92	29.13	28.79	1,556
November 18, 2025	28.95	28.96	28.96	29.04	28.85	6,138
November 17, 2025	29.23	29.18	29.18	29.35	29.08	2,040
November 14, 2025	29.16	29.09	29.09	29.2	29	1,548
November 13, 2025	29.37	29.49	29.49	29.55	29.37	1,021
November 12, 2025	29.52	29.41	29.41	29.53	29.21	1,960
November 11, 2025	29.14	29.17	29.17	29.24	28.9	1,618
November 10, 2025	29.03	28.94	28.94	29.11	28.94	598
November 07, 2025	29.1	29.03	29.03	29.13	28.95	1,328
November 06, 2025	29.08	28.96	28.96	29.1	28.96	2,130
November 05, 2025	29	28.94	28.94	29.1	28.92	2,387
November 04, 2025	29	29.15	29.15	29.23	28.86	5,529
November 03, 2025	29.28	29.06	29.06	29.32	29.06	1,159
October 31, 2025	29.5	29.32	29.32	29.55	29.24	6,524
October 30, 2025	29.34	29.46	29.46	29.53	29.32	7,544
October 29, 2025	29.65	29.55	29.55	29.87	29.55	669
October 28, 2025	30	29.75	29.75	30	29.67	1,293
October 27, 2025	29.8	29.94	29.94	29.97	29.74	2,824
October 24, 2025	30.12	30.15	30.15	30.23	29.68	1,559
October 23, 2025	30.27	30.21	30.21	30.34	30.09	3,610
October 22, 2025	30.15	30.21	30.21	30.3	30.15	3,270
October 21, 2025	29.8	30.15	30.15	30.2	29.8	485
October 20, 2025	29.46	29.71	29.71	29.73	29.46	1,373
October 17, 2025	29.85	29.6	29.6	29.85	29.45	5,955
October 16, 2025	29.52	29.9	29.9	29.9	29.5	1,032
October 15, 2025	29.64	29.57	29.57	29.65	29.4	2,133
October 14, 2025	29.25	29.55	29.55	29.65	29.25	2,000
October 13, 2025	28.84	29.18	29.18	29.31	28.84	4,445
October 10, 2025	28.64	28.77	28.77	29.05	28.64	3,554
October 09, 2025	28.61	28.58	28.58	28.74	28.55	3,103
October 08, 2025	28.63	28.63	28.63	28.68	28.56	1,787
October 07, 2025	28.63	28.59	28.59	28.77	28.54	6,839
October 06, 2025	28.84	28.72	28.72	28.91	28.54	16,311
October 03, 2025	28.9	28.89	28.89	28.97	28.78	887
October 02, 2025	29.05	28.83	28.83	29.05	28.82	714
October 01, 2025	29.1	29.02	29.02	29.1	28.79	665
September 30, 2025	28.69	28.96	28.96	29.01	28.67	1,747
September 29, 2025	28.42	28.72	28.72	28.76	28.42	1,700
September 26, 2025	28.3	28.58	28.58	28.63	28.3	2,382
September 25, 2025	28.59	28.33	28.33	28.59	28.33	91
September 24, 2025	28.69	28.62	28.62	28.73	28.6	1,214
September 23, 2025	28.58	28.72	28.72	28.89	28.58	950
September 22, 2025	28.7	28.58	28.58	28.78	28.49	1,832
September 19, 2025	28.96	28.78	28.78	28.99	28.69	940
September 18, 2025	28.91	28.84	28.84	29.13	28.67	626
September 17, 2025	28.86	28.94	28.94	29.03	28.86	643
September 16, 2025	29.2	28.8	28.8	29.22	28.8	566
September 15, 2025	29.12	29.25	29.25	29.4	29.12	6,330

SPDR FTSE EPRA Europe ex UK Real Estate UCITS ETF (ZPRP.DE) XETRA