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
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
September 11, 2025	58.41	58.74	58.74	58.86	58.36	6,164
September 10, 2025	58.87	58.4	58.4	58.87	58.31	7,689
September 09, 2025	58.94	58.47	58.47	58.94	58.34	5,406
September 08, 2025	58.59	58.57	58.57	58.59	58.21	14,147
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

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