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
September 05, 2025	58.03	57.95	57.95	58.35	57.88	12,726
September 04, 2025	57.54	57.88	57.88	57.91	57.54	21,787
September 03, 2025	57.86	57.56	57.56	58.04	57.36	9,125
September 02, 2025	58.86	57.38	57.38	58.86	57.33	19,257
September 01, 2025	58.76	58.78	58.78	58.89	58.47	11,659
August 29, 2025	59.23	58.6	58.6	59.23	58.6	7,899
August 28, 2025	59.33	59.03	59.03	59.51	59	7,765
August 27, 2025	59.29	59.19	59.19	59.61	58.94	8,893
August 26, 2025	59.47	59.31	59.31	59.62	59.19	11,395
August 25, 2025	60.27	59.94	59.94	60.27	59.94	14,722
August 22, 2025	59.47	60.15	60.15	60.2	59.38	14,079
August 21, 2025	59.62	59.37	59.37	59.62	59.18	8,003
August 20, 2025	59.47	59.38	59.38	59.47	59.2	8,140
August 19, 2025	58.78	59.75	59.75	59.75	58.78	8,988
August 18, 2025	59.17	58.86	58.86	59.17	58.75	11,380
August 15, 2025	59.59	59	59	59.59	58.96	8,566
August 14, 2025	59.11	59.01	59.01	59.11	58.86	8,296
August 13, 2025	59.1	58.83	58.83	59.27	58.83	17,181
August 12, 2025	58.7	58.93	58.93	59.02	58.6	14,310
August 11, 2025	59.08	58.68	58.68	59.08	58.64	6,173
August 08, 2025	58.98	58.9	58.9	58.98	58.71	16,470
August 07, 2025	58.11	58.7	58.7	58.77	58.11	19,124
August 06, 2025	58.49	58.11	58.11	58.49	57.99	4,801
August 05, 2025	57.66	57.95	57.95	58.15	57.66	25,298
August 04, 2025	57.64	57.65	57.65	57.75	57.45	19,662
August 01, 2025	58.24	57.35	57.35	58.24	56.96	9,685
July 31, 2025	58.7	58.43	58.43	58.7	58.39	11,546
July 30, 2025	58.88	58.62	58.62	58.88	58.49	12,419
July 29, 2025	59.23	58.85	58.85	59.23	58.78	6,256
July 28, 2025	59.48	58.93	58.93	59.65	58.85	16,762
July 25, 2025	59.13	58.92	58.92	59.13	58.68	10,662
July 24, 2025	59.48	59.22	59.22	59.48	59.13	14,005
July 23, 2025	59.17	59.09	59.09	59.22	58.99	14,907
July 22, 2025	58.99	58.58	58.58	58.99	58.27	8,429
July 21, 2025	59.06	58.79	58.79	59.06	58.69	3,096
July 18, 2025	58.4	58.9	58.9	58.9	58.4	18,596
July 17, 2025	58.48	58.61	58.61	58.61	58.28	7,082
July 16, 2025	58.46	57.98	57.98	58.46	57.98	14,328
July 15, 2025	58.9	58.51	58.51	58.94	58.49	16,501
July 14, 2025	58.59	58.55	58.55	58.59	58.29	9,333
July 11, 2025	59.25	58.67	58.67	59.25	58.58	17,244
July 10, 2025	59.14	59.17	59.17	59.17	58.82	21,416
July 09, 2025	58.49	58.78	58.78	58.97	58.42	15,581
July 08, 2025	58.18	58.4	58.4	58.43	57.9	5,959
July 07, 2025	57.87	58.07	58.07	58.07	57.58	8,578
July 04, 2025	58.1	57.75	57.75	58.1	57.54	24,810
July 03, 2025	58	58.11	58.11	58.26	57.87	11,207
July 02, 2025	58	57.67	57.67	58	57.45	14,468
July 01, 2025	57.9	57.54	57.54	57.9	57.22	16,439
June 30, 2025	58.18	57.59	57.59	58.18	57.57	13,786
June 27, 2025	57.7	57.71	57.71	57.93	57.44	7,222
June 26, 2025	56.65	57.15	57.15	57.22	56.65	6,320
June 25, 2025	57.26	56.64	56.64	57.26	56.57	7,623
June 24, 2025	56.43	56.99	56.99	57.01	56.43	23,631
June 23, 2025	56.15	56.09	56.09	56.16	55.72	4,700
June 20, 2025	56.77	56.24	56.24	57	56.24	7,452
June 19, 2025	56.52	56.09	56.09	56.52	56.04	4,718
June 18, 2025	57.01	56.68	56.68	57.01	56.38	39,889
June 17, 2025	57.02	56.97	56.97	57.02	56.55	7,267
June 16, 2025	56.94	57.14	57.14	57.23	56.75	9,766

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