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
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
October 16, 2025	59.52	59.64	59.64	59.64	59.15	8,089
October 15, 2025	59.83	59.68	59.68	59.88	59.59	8,289
October 14, 2025	59.38	59.43	59.43	59.55	58.98	52,476
October 13, 2025	59.41	59.88	59.88	59.96	59.41	23,708
October 10, 2025	60.19	59.17	59.17	60.32	59.17	19,670
October 09, 2025	60.3	60.22	60.22	60.52	60.22	13,105
October 08, 2025	60.1	60.22	60.22	60.25	59.98	30,504
October 07, 2025	60.27	60.02	60.02	60.28	59.89	9,717
October 06, 2025	60.19	60.12	60.12	60.2	59.72	15,165
October 03, 2025	59.63	60.12	60.12	60.23	59.63	8,793
October 02, 2025	60.16	59.29	59.29	60.16	59.29	19,308
October 01, 2025	58.85	59.69	59.69	59.69	58.85	17,671
September 30, 2025	59.07	59.04	59.04	59.16	58.6	6,826
September 29, 2025	58.75	58.88	58.88	59.09	58.71	40,737
September 26, 2025	58.88	58.69	58.69	58.88	58.25	5,473
September 25, 2025	58.49	58.43	58.43	58.87	58.17	10,742
September 24, 2025	58.77	58.96	58.96	58.96	58.61	4,291
September 23, 2025	58.85	59.17	59.17	59.26	58.85	13,565
September 22, 2025	58.67	58.65	58.65	58.75	58.37	6,814
September 19, 2025	59.02	58.72	58.72	59.16	58.66	16,390
September 18, 2025	59.14	59	59	59.19	58.85	9,090
September 17, 2025	58.87	58.78	58.78	58.87	58.47	5,959
September 16, 2025	59.3	58.65	58.65	59.3	58.58	22,948
September 15, 2025	59.25	59.05	59.05	59.4	58.81	9,524
September 12, 2025	59.18	58.71	58.71	59.18	58.45	9,216

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