SPDR MSCI Europe Small Cap Value Weighted UCITS ETF - ZPRX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	64.21	64.6	64.6	64.64	64.02	40,835
January 14, 2026	63.84	63.89	63.89	64.11	63.4	44,561
January 13, 2026	64.13	63.72	63.72	64.2	63.53	32,219
January 12, 2026	64.29	64.02	64.02	64.29	63.7	44,654
January 09, 2026	63.86	64.03	64.03	64.1	63.77	26,477
January 08, 2026	63.72	63.65	63.65	63.74	63.17	34,666
January 07, 2026	63.44	63.81	63.81	63.81	63.43	65,591
January 06, 2026	63.02	63.43	63.43	63.44	62.78	48,256
January 05, 2026	62.83	63.1	63.1	63.1	62.31	49,086
January 02, 2026	62.33	62.54	62.54	62.65	62.17	71,306
December 30, 2025	61.96	62.24	62.24	62.24	61.84	24,599
December 29, 2025	61.42	62	62	62	61.38	21,981
December 23, 2025	61.43	61.3	61.3	61.59	61.23	12,737
December 22, 2025	61.48	61.36	61.36	61.59	60.91	38,863
December 19, 2025	61.06	61.34	61.34	61.34	60.97	33,114
December 18, 2025	60.58	61.21	61.21	61.24	60.58	12,342
December 17, 2025	60.59	60.59	60.59	60.86	60.53	7,975
December 16, 2025	60.41	60.55	60.55	60.79	60.37	56,948
December 15, 2025	60.73	60.74	60.74	60.75	60.2	86,398
December 12, 2025	60.51	60.19	60.19	60.83	60.17	44,897
December 11, 2025	59.93	60.42	60.42	60.42	59.7	13,137
December 10, 2025	59.92	59.93	59.93	60.07	59.8	13,596
December 09, 2025	60.14	59.74	59.74	60.31	59.74	12,623
December 08, 2025	60.84	60.16	60.16	60.96	60.16	22,133
December 05, 2025	59.99	60.49	60.49	60.63	59.99	20,644
December 04, 2025	59.81	60.19	60.19	60.31	59.81	11,523
December 03, 2025	59.89	59.79	59.79	59.89	59.54	12,828
December 02, 2025	59.82	59.76	59.76	59.97	59.62	12,164
December 01, 2025	59.67	59.81	59.81	60.1	59.47	24,231
November 28, 2025	59.62	60.19	60.19	60.27	59.62	5,872
November 27, 2025	59.39	59.88	59.88	59.88	59.3	5,090
November 26, 2025	59.13	59.3	59.3	59.3	58.6	6,296
November 25, 2025	58.39	58.81	58.81	58.84	58	13,836
November 24, 2025	58.03	58.05	58.05	58.35	57.89	22,257
November 21, 2025	57.01	57.59	57.59	57.65	56.91	32,744
November 20, 2025	58.67	57.72	57.72	58.67	57.72	14,842
November 19, 2025	58.06	57.98	57.98	58.39	57.58	20,228
November 18, 2025	57.97	57.73	57.73	58.05	57.56	22,163
November 17, 2025	59.12	58.65	58.65	59.35	58.63	9,138
November 14, 2025	59.24	58.92	58.92	59.24	58.35	14,551
November 13, 2025	60.06	59.74	59.74	60.21	59.72	13,739
November 12, 2025	59.54	59.77	59.77	59.85	59.38	18,567
November 11, 2025	59	59.31	59.31	59.31	58.98	8,065
November 10, 2025	58.98	59.07	59.07	59.25	58.9	15,425
November 07, 2025	58.7	58.27	58.27	58.75	58	25,917
November 06, 2025	59.13	58.43	58.43	59.13	58.25	19,681
November 05, 2025	58.91	59.08	59.08	59.21	58.72	24,540
November 04, 2025	59.06	59.07	59.07	59.22	58.65	12,438
November 03, 2025	59.84	59.69	59.69	60.09	59.57	26,958
October 31, 2025	60.45	59.89	59.89	60.45	59.75	23,146
October 30, 2025	60.65	60.27	60.27	60.65	60.02	17,744
October 29, 2025	60.81	60.49	60.49	60.81	60.41	10,334
October 28, 2025	60.7	60.64	60.64	60.7	60.41	7,363
October 27, 2025	61.25	60.75	60.75	62	60.61	15,099
October 24, 2025	60.75	60.7	60.7	60.77	60.23	9,693
October 23, 2025	60.34	60.54	60.54	60.56	60.16	11,426
October 22, 2025	59.6	60.03	60.03	60.11	59.47	8,558
October 21, 2025	59.61	59.56	59.56	59.65	59.25	12,818
October 20, 2025	59.47	59.54	59.54	59.64	59.08	27,763
October 17, 2025	58.75	58.96	58.96	59.23	58.2	14,173

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