SPDR MSCI World Small Cap UCITS ETF - ZPRS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	105.06	104.36	104.36	105.38	103.96	9,732
September 04, 2025	103.94	104.36	104.36	104.4	103.88	11,561
September 03, 2025	103.7	103.56	103.56	104.02	103.5	10,912
September 02, 2025	104.12	103.12	103.12	104.12	103.12	35,184
September 01, 2025	104.16	104.44	104.44	104.44	104.08	3,951
August 29, 2025	104.82	103.92	103.92	104.98	103.92	3,690
August 28, 2025	105.38	104.66	104.66	105.58	104.5	7,826
August 27, 2025	104.56	105.02	105.02	105.1	104.52	5,055
August 26, 2025	104.06	104.24	104.24	104.46	103.76	14,947
August 25, 2025	104.32	104.18	104.18	104.44	104.1	9,056
August 22, 2025	102.76	104.58	104.58	104.58	102.76	7,157
August 21, 2025	102.36	102.52	102.52	102.52	101.84	4,356
August 20, 2025	102.48	101.9	101.9	102.52	101.62	8,596
August 19, 2025	102.54	102.62	102.62	102.98	102.4	9,497
August 18, 2025	102.02	102.42	102.42	102.5	102.02	11,124
August 15, 2025	102.98	101.92	101.92	102.98	101.78	4,747
August 14, 2025	103.06	102.4	102.4	103.3	102.38	19,197
August 13, 2025	102	102.26	102.26	102.42	102	5,583
August 12, 2025	101	101.56	101.56	101.56	100.64	4,861
August 11, 2025	101.14	100.92	100.92	101.14	100.8	12,099
August 08, 2025	100.74	100.64	100.64	101.08	100.64	2,659
August 07, 2025	100.48	100.32	100.32	101.38	100.32	2,614
August 06, 2025	101.48	100.5	100.5	101.52	100.22	8,189
August 05, 2025	101.06	100.3	100.3	101.42	100.3	18,541
August 04, 2025	99.71	100.44	100.44	100.48	99.71	16,184
August 01, 2025	101.12	98.91	98.91	101.16	98.23	12,037
July 31, 2025	101.94	101.72	101.72	102.42	101.6	3,168
July 30, 2025	101.92	102.3	102.3	102.46	101.8	5,804
July 29, 2025	102.14	101.6	101.6	102.58	101.6	9,206
July 28, 2025	101.52	101.38	101.38	101.74	101.24	9,823
July 25, 2025	100.66	100.56	100.56	100.84	100.4	6,940
July 24, 2025	101.24	100.8	100.8	101.36	100.78	4,036
July 23, 2025	100.9	101.22	101.22	101.36	100.9	4,786
July 22, 2025	99.85	100.04	100.04	100.14	99.57	9,049
July 21, 2025	100.68	100.4	100.4	100.92	100.4	16,456
July 18, 2025	100.9	100.32	100.32	100.9	100.26	7,282
July 17, 2025	99.89	100.66	100.66	100.68	99.75	11,588
July 16, 2025	98.91	98.08	98.08	99.94	98.08	10,775
July 15, 2025	100.18	99.84	99.84	100.44	99.72	4,868
July 14, 2025	99.21	99.73	99.73	99.81	99.1	26,267
July 11, 2025	100.22	99.77	99.77	100.22	99.47	4,319
July 10, 2025	99.6	100.58	100.58	100.66	99.58	39,774
July 09, 2025	99.09	99.41	99.41	99.82	99.05	9,584
July 08, 2025	98.83	99.29	99.29	99.4	98.63	4,617
July 07, 2025	98.9	98.84	98.84	99.31	98.7	24,537
July 04, 2025	98.97	98.57	98.57	98.97	98.41	6,389
July 03, 2025	98.6	99.45	99.45	99.7	98.6	4,391
July 02, 2025	98.54	98.16	98.16	98.54	97.74	2,245
July 01, 2025	97.35	97.74	97.74	97.88	96.65	15,914
June 30, 2025	98.04	97.31	97.31	98.04	97.31	7,297
June 27, 2025	97.55	97.85	97.85	97.85	97.39	2,351
June 26, 2025	96.66	97.07	97.07	97.12	96.41	1,212
June 25, 2025	97.56	96.69	96.69	97.62	96.69	4,455
June 24, 2025	97.37	97.23	97.23	97.59	96.95	16,887
June 23, 2025	96.08	96.25	96.25	96.85	96.08	17,046
June 20, 2025	96.31	96.62	96.62	97.28	96.23	3,490
June 19, 2025	96.78	95.96	95.96	96.78	95.96	1,006
June 18, 2025	96.74	97.04	97.04	97.25	96.42	2,106
June 17, 2025	96.39	96.67	96.67	96.9	96.16	1,545
June 16, 2025	96.69	96.93	96.93	97.14	96.45	15,401

SPDR MSCI World Small Cap UCITS ETF (ZPRS.DE) XETRA