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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.35	72.67	72.67	72.75	72.15	3,582
February 19, 2026	72.38	71.99	71.99	72.38	71.85	1,676
February 18, 2026	71.85	72.43	72.43	72.43	71.82	1,961
February 17, 2026	71.13	71.55	71.55	71.55	70.89	3,665
February 16, 2026	71.06	71.07	71.07	71.11	70.91	3,265
February 13, 2026	70.96	70.83	70.83	70.97	70.4	4,701
February 12, 2026	72.23	70.93	70.93	72.23	70.93	2,136
February 11, 2026	71.63	71.87	71.87	71.93	71.28	3,455
February 10, 2026	71.6	71.42	71.42	71.71	71.41	1,834
February 09, 2026	71.4	71.54	71.54	71.54	71	3,576
February 06, 2026	70.82	71.25	71.25	71.54	70.64	4,449
February 05, 2026	71.61	70.77	70.77	71.61	70.4	12,325
February 04, 2026	71.42	71.96	71.96	72.42	71.37	5,325
February 03, 2026	71.31	71.42	71.42	71.71	71	4,535
February 02, 2026	69.66	70.9	70.9	71.04	69.5	4,377
January 30, 2026	69.57	70.01	70.01	70.03	69.37	2,960
January 29, 2026	69.81	69.33	69.33	70.16	69.25	2,200
January 28, 2026	69.81	69.5	69.5	69.81	69.1	1,724
January 27, 2026	69.96	69.85	69.85	69.96	69.41	3,600
January 26, 2026	69.15	69.27	69.27	69.55	69.14	1,965
January 23, 2026	69.14	69.14	69.14	69.26	69.07	3,709
January 22, 2026	69.1	69.06	69.06	69.27	68.8	2,682
January 21, 2026	67.6	67.98	67.98	68.22	67.44	3,409
January 20, 2026	68.02	67.62	67.62	68.04	67.31	4,636
January 19, 2026	67.97	68.37	68.37	68.46	67.68	5,425
January 16, 2026	69.21	68.96	68.96	69.21	68.74	886
January 15, 2026	69.03	69.09	69.09	69.11	68.88	1,177
January 14, 2026	68.66	68.88	68.88	69.02	68.5	1,422
January 13, 2026	68.84	68.45	68.45	68.84	68.29	2,143
January 12, 2026	68.5	68.56	68.56	68.56	68.2	1,384
January 09, 2026	68.38	68.53	68.53	68.62	68.26	1,792
January 08, 2026	67.8	68.22	68.22	68.22	67.8	4,510
January 07, 2026	68.31	68.15	68.15	68.39	68.13	2,810
January 06, 2026	68.56	68.14	68.14	68.56	67.91	3,731
January 05, 2026	68.12	67.89	67.89	68.12	67.57	1,174
January 02, 2026	67.45	67.73	67.73	67.77	67.33	1,468
December 30, 2025	67.02	67.18	67.18	67.2	66.84	510
December 29, 2025	67.1	66.8	66.8	67.1	66.48	3,494
December 23, 2025	66.35	66.6	66.6	66.9	66.35	591
December 22, 2025	66.97	66.31	66.31	66.97	66.1	5,982
December 19, 2025	66.48	66.51	66.51	66.65	66.25	1,361
December 18, 2025	66.16	66.27	66.27	66.27	65.86	3,997
December 17, 2025	65.99	65.79	65.79	66.02	65.72	1,213
December 16, 2025	66.14	65.9	65.9	66.26	65.86	1,166
December 15, 2025	66.11	66.05	66.05	66.22	65.9	1,721
December 12, 2025	66.4	65.68	65.68	66.4	65.46	1,755
December 11, 2025	65.37	66.18	66.18	66.28	65.37	2,885
December 10, 2025	65.51	65.44	65.44	65.51	65.27	2,042
December 09, 2025	65.55	65.37	65.37	65.58	65.3	270
December 08, 2025	65.26	65.33	65.33	65.34	65.15	509
December 05, 2025	65.03	65.24	65.24	65.5	65.03	1,893
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

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