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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	59.79	60.22	60.22	60.22	59.76	110
September 10, 2025	59.86	59.65	59.65	59.96	59.6	257
September 09, 2025	59.59	59.76	59.76	59.82	59.59	8
September 08, 2025	59.81	59.65	59.65	59.81	59.54	633
September 05, 2025	59.84	59.42	59.42	59.84	59.39	1,159
September 04, 2025	59.12	59.43	59.43	59.52	58.99	358
September 03, 2025	58.89	58.89	58.89	59.01	58.88	486
September 02, 2025	59.45	58.58	58.58	59.45	58.58	574
September 01, 2025	59.55	59.58	59.58	59.61	59.43	922
August 29, 2025	59.67	59.41	59.41	59.67	59.15	622
August 28, 2025	60.01	59.64	59.64	60.01	59.6	1,865
August 27, 2025	60.07	59.81	59.81	60.22	59.58	9,090
August 26, 2025	60.47	60.15	60.15	60.47	60.1	9,832
August 25, 2025	61.68	60.91	60.91	61.68	60.91	4,436
August 22, 2025	61.27	61.51	61.51	61.63	61.27	883
August 21, 2025	61.15	61.28	61.28	61.28	60.9	222
August 20, 2025	60.92	61.04	61.04	61.15	60.78	2,068
August 19, 2025	60.54	61.01	61.01	61.01	60.54	533
August 18, 2025	60.64	60.31	60.31	60.64	60.07	2,453

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