State Street SPDR MSCI Europe Small Cap Value Weighted UCITS ETF (ZPRX.DE) XETRA

61.13

-0.21(-0.34%)

Updated at April 02 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	60.77	61.13	61.13	61.18	60.35	16,893
April 01, 2026	61.42	61.34	61.34	61.6	60.87	15,861
March 31, 2026	59.73	59.95	59.95	60.29	59.55	90,882
March 30, 2026	58.91	59.6	59.6	59.6	58.85	37,720
March 27, 2026	59.98	59.24	59.24	60	59.14	54,768
March 26, 2026	60.11	60.07	60.07	60.42	59.72	62,345
March 25, 2026	60.18	60.6	60.6	60.8	60.18	50,063
March 24, 2026	59.43	59.53	59.53	59.8	58.88	81,180
March 23, 2026	57.72	59.4	59.4	60.28	56.93	109,720
March 20, 2026	60.23	58.8	58.8	60.44	58.8	69,574
March 19, 2026	60.64	59.75	59.75	60.71	59.75	36,811
March 18, 2026	61.83	61.5	61.5	62.28	61.3	24,712
March 17, 2026	61.17	61.52	61.52	61.76	60.96	12,776
March 16, 2026	61.3	61.16	61.16	61.76	60.78	18,071
March 13, 2026	61.46	61.16	61.16	61.91	61.06	38,801
March 12, 2026	62.36	62	62	62.53	61.8	24,740
March 11, 2026	62.64	62.52	62.52	62.84	62.18	12,892
March 10, 2026	62.89	63.01	63.01	63.33	62.8	44,192
March 09, 2026	61.17	61.68	61.68	61.9	60.97	31,101
March 06, 2026	63.62	62.86	62.86	63.83	62.45	26,023
March 05, 2026	63.73	63.35	63.35	64.37	63.31	52,886
March 04, 2026	63.02	63.89	63.89	64.01	62.9	74,110
March 03, 2026	64.22	63.07	63.07	64.43	62.55	32,651
March 02, 2026	64.89	65.15	65.15	65.59	64.8	62,556
February 27, 2026	66.5	66.37	66.37	66.71	66.04	35,377
February 26, 2026	66.29	66.44	66.44	66.45	65.88	46,047
February 25, 2026	66.1	66.12	66.12	66.32	65.9	42,224
February 24, 2026	65.83	65.97	65.97	66.29	65.63	64,182
February 23, 2026	66.16	65.64	65.64	66.3	65.55	37,780
February 20, 2026	65.94	66.22	0	66.54	65.86	25,138
February 19, 2026	66.21	65.85	0	66.24	65.75	23,493
February 18, 2026	65.69	66.26	0	66.33	65.58	31,614
February 17, 2026	65.52	65.55	0	65.55	65.02	32,023
February 16, 2026	65.79	65.45	0	66.02	65.4	32,279
February 13, 2026	65.43	65.68	0	65.71	65.1	33,270
February 12, 2026	66.56	65.6	0	66.56	65.51	52,870
February 11, 2026	66.56	66.22	0	66.56	65.89	39,487
February 10, 2026	66	66.54	0	66.63	65.93	41,208
February 09, 2026	65.45	65.97	0	65.97	65.36	40,439
February 06, 2026	64.53	65.33	0	65.48	64.31	14,169
February 05, 2026	65.21	64.97	0	65.38	64.49	42,396
February 04, 2026	65.13	65.47	0	65.81	65.09	21,020
February 03, 2026	65.28	65.02	0	65.44	64.76	32,939
February 02, 2026	64.03	65	0	65.09	64.03	31,974
January 30, 2026	64.62	64.59	0	64.88	64.29	27,762
January 29, 2026	65.01	64.66	0	65.35	64.5	42,650
January 28, 2026	64.79	64.85	0	64.96	64.58	35,454
January 27, 2026	64.88	64.68	0	64.94	64.49	60,509
January 26, 2026	64.76	64.73	0	64.9	64.4	27,693
January 23, 2026	64.61	64.72	0	64.74	64.45	20,777
January 22, 2026	64.2	64.76	0	64.88	64.2	55,648
January 21, 2026	62.9	63.44	0	63.56	62.71	40,650
January 20, 2026	63.45	63.02	0	63.45	62.55	34,658
January 19, 2026	63.38	63.79	0	63.8	63.11	57,724
January 16, 2026	64.6	64.34	0	64.64	64.22	25,529
January 15, 2026	64.21	64.6	0	64.64	64.02	40,835
January 14, 2026	63.84	64.44	0	64.44	63.4	44,586
January 13, 2026	64.13	63.72	0	64.2	63.53	32,219
January 12, 2026	64.29	64.23	0	64.29	63.7	44,654
January 09, 2026	63.86	64.03	0	64.1	63.77	26,477