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
February 20, 2026	65.94	66.22	66.22	66.54	65.86	25,138
February 19, 2026	66.21	65.85	65.85	66.24	65.75	23,493
February 18, 2026	65.69	66.26	66.26	66.33	65.58	31,614
February 17, 2026	65.52	65.55	65.55	65.55	65.02	32,023
February 16, 2026	65.79	65.45	65.45	66.02	65.4	32,279
February 13, 2026	65.43	65.68	65.68	65.71	65.1	33,270
February 12, 2026	66.56	65.6	65.6	66.56	65.51	52,870
February 11, 2026	66.56	66.22	66.22	66.56	65.89	39,487
February 10, 2026	66	66.54	66.54	66.63	65.93	41,208
February 09, 2026	65.45	65.97	65.97	65.97	65.36	40,439
February 06, 2026	64.53	65.33	65.33	65.48	64.31	14,169
February 05, 2026	65.21	64.97	64.97	65.38	64.49	42,396
February 04, 2026	65.13	65.47	65.47	65.81	65.09	21,020
February 03, 2026	65.28	65.02	65.02	65.44	64.76	32,939
February 02, 2026	64.03	65	65	65.09	64.03	31,974
January 30, 2026	64.62	64.59	64.59	64.88	64.29	27,762
January 29, 2026	65.01	64.66	64.66	65.35	64.5	42,650
January 28, 2026	64.79	64.85	64.85	64.96	64.58	35,454
January 27, 2026	64.88	64.68	64.68	64.94	64.49	60,509
January 26, 2026	64.76	64.73	64.73	64.9	64.4	27,693
January 23, 2026	64.61	64.72	64.72	64.74	64.45	20,777
January 22, 2026	64.2	64.76	64.76	64.88	64.2	55,648
January 21, 2026	62.9	63.44	63.44	63.56	62.71	40,650
January 20, 2026	63.45	63.02	63.02	63.45	62.55	34,658
January 19, 2026	63.38	63.79	63.79	63.8	63.11	57,724
January 16, 2026	64.6	64.34	64.34	64.64	64.22	25,529
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

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