SPDR MSCI Europe Value UCITS ETF - ZPRW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.76	65.16	65.16	65.25	64.76	800
December 03, 2025	64.68	64.53	64.53	65.05	64.53	1,102
December 02, 2025	64.59	64.54	64.54	64.78	64.42	1,811
December 01, 2025	64.5	64.31	64.31	64.5	64.18	977
November 28, 2025	64.17	64.28	64.28	64.41	64.13	200
November 27, 2025	63.97	64.06	64.06	64.15	63.95	509
November 26, 2025	63.65	64.11	64.11	64.16	63.52	2,025
November 25, 2025	62.52	63.54	63.54	63.54	62.52	1,048
November 24, 2025	62.63	62.48	62.48	62.93	62.25	1,977
November 21, 2025	61.2	61.43	61.43	62.2	61.2	1,001
November 20, 2025	62.75	61.97	61.97	62.75	61.97	2,305
November 19, 2025	62.33	62.1	62.1	62.43	62.1	377
November 18, 2025	62.69	62.21	62.21	62.69	62.07	1,804
November 17, 2025	63.71	63.24	63.24	63.71	63.24	1,417
November 14, 2025	63.8	63.5	63.5	63.8	62.87	2,335
November 13, 2025	64.77	64.38	64.38	64.77	64.38	345
November 12, 2025	64.26	64.58	64.58	64.6	63.98	571
November 11, 2025	63.6	63.79	63.79	63.89	63.59	498
November 10, 2025	62.99	63.03	63.03	63.19	62.91	785
November 07, 2025	62.61	62.14	62.14	62.74	62	3,820
November 06, 2025	62.48	62.38	62.38	62.84	62.38	979
November 05, 2025	61.76	62.51	62.51	62.51	61.76	718
November 04, 2025	61.63	61.96	61.96	62.05	61.42	349
November 03, 2025	62.2	62.25	62.25	62.54	62.1	181
October 31, 2025	62.52	62.12	62.12	62.52	61.89	131
October 30, 2025	62.34	62.29	62.29	62.34	61.87	336
October 29, 2025	62.14	62.5	62.5	62.55	62.14	783
October 28, 2025	61.56	62.11	62.11	62.11	61.52	406
October 27, 2025	62.1	61.73	61.73	62.1	61.4	710
October 24, 2025	61.63	61.37	61.37	61.63	60.96	582
October 23, 2025	60.83	61.09	61.09	61.23	60.83	222
October 22, 2025	61.07	60.95	60.95	61.1	60.85	6,616
October 21, 2025	60.94	60.85	60.85	61.02	60.68	250
October 20, 2025	60.47	60.84	60.84	60.91	60.37	713
October 17, 2025	60.07	60.5	60.5	60.57	59.81	2,894
October 16, 2025	61.04	61.04	61.04	61.04	60.67	1,424
October 15, 2025	61.37	60.72	60.72	61.37	60.67	742
October 14, 2025	60.48	60.54	60.54	60.56	60.03	301
October 13, 2025	60.36	60.63	60.63	60.87	60.36	446
October 10, 2025	61.16	60.25	60.25	61.17	60.25	513
October 09, 2025	61.11	60.94	60.94	61.31	60.94	140
October 08, 2025	61.06	61.17	61.17	61.28	61.02	3,345
October 07, 2025	61.32	60.87	60.87	61.32	60.87	5,440
October 06, 2025	61.26	61.4	61.4	61.42	60.93	2,614
October 03, 2025	61.49	61.28	61.28	61.49	61.09	4,704
October 02, 2025	61.43	61.02	61.02	61.43	61	258
October 01, 2025	60.18	60.94	60.94	60.94	60.18	611
September 30, 2025	59.72	59.99	59.99	59.99	59.65	22
September 29, 2025	60.27	59.83	59.83	60.27	59.66	1,715
September 26, 2025	59.66	59.91	59.91	60	59.52	1,776
September 25, 2025	59.8	59.48	59.48	59.8	59.44	1,315
September 24, 2025	59.75	59.79	59.79	59.79	59.66	114
September 23, 2025	59.88	59.99	59.99	60.04	59.71	1,181
September 22, 2025	59.8	59.57	59.57	59.8	59.37	1,508
September 19, 2025	59.85	59.87	59.87	60.09	59.78	1,547
September 18, 2025	59.89	59.84	59.84	60.03	59.84	1,016
September 17, 2025	59.69	59.61	59.61	59.74	59.43	339
September 16, 2025	60.16	59.48	59.48	60.16	59.48	530
September 15, 2025	60.28	60.17	60.17	60.33	60.17	142
September 12, 2025	60.39	59.97	59.97	60.39	59.95	359

SPDR MSCI Europe Value UCITS ETF (ZPRW.DE) XETRA