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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	60.75	60.4	60.4	60.75	60.38	2,531
August 14, 2025	60.25	60.38	60.38	60.38	60.18	141
August 13, 2025	60.41	60.13	60.13	60.41	59.95	489
August 12, 2025	59.57	59.93	59.93	59.97	59.57	2,057
August 11, 2025	59.74	59.52	59.52	59.78	59.32	446
August 08, 2025	58.9	59.36	59.36	59.47	58.9	1,315
August 07, 2025	58.43	58.78	58.78	58.87	58.34	2,073
August 06, 2025	58.09	58.28	58.28	58.44	58.09	4,393
August 05, 2025	58.26	58	58	58.26	58	912
August 04, 2025	57.96	57.92	57.92	57.96	57.71	2,226
August 01, 2025	58.49	57.41	57.41	58.49	57.41	581
July 31, 2025	58.84	58.75	58.75	59.09	58.66	1,423
July 30, 2025	59.26	59.01	59.01	59.29	59.01	1,399
July 29, 2025	59.09	59.26	59.26	59.43	59.01	194
July 28, 2025	59.82	58.88	58.88	59.82	58.83	2,970

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