SSgA SPDR MSCI Japan UCITS ETF (ETR:ZPDJ)
Germany · Delayed Price · Currency is EUR 79.45
-0.75 (-0.94%)
Sep 23, 2026, 4:47 PM CET
ETR:ZPDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 79.93 | 80.07 | 79.40 | 79.45 | - | -0.70% | 7,091 |
| Sep 22, 2026 | 79.58 | 80.12 | 79.44 | 80.00 | 80.00 | 0.83% | 3,459 |
| Sep 21, 2026 | 79.04 | 79.41 | 79.04 | 79.35 | 79.35 | 0.90% | 1,310 |
| Sep 18, 2026 | 78.72 | 78.74 | 78.28 | 78.64 | 78.64 | -1.09% | 1,171 |
| Sep 17, 2026 | 79.29 | 79.80 | 79.27 | 79.50 | 79.50 | 0.30% | 2,344 |
| Sep 16, 2026 | 78.33 | 79.36 | 78.27 | 79.26 | 79.26 | 1.49% | 517 |
| Sep 15, 2026 | 77.90 | 78.26 | 77.54 | 78.10 | 78.10 | -0.69% | 479 |
| Sep 14, 2026 | 78.49 | 78.64 | 78.23 | 78.64 | 78.64 | -0.76% | 1,597 |
| Sep 11, 2026 | 78.21 | 79.24 | 77.96 | 79.24 | 79.24 | 2.31% | 3,219 |
| Sep 10, 2026 | 78.61 | 78.64 | 77.44 | 77.45 | 77.45 | -0.56% | 212 |
| Sep 9, 2026 | 78.66 | 78.75 | 77.73 | 77.88 | 77.88 | -0.93% | 13,105 |
| Sep 8, 2026 | 79.02 | 79.02 | 78.44 | 78.61 | 78.61 | -0.81% | 4,976 |
| Sep 7, 2026 | 79.34 | 79.55 | 79.09 | 79.25 | 79.25 | 0.77% | 2,929 |
| Sep 4, 2026 | 77.91 | 78.78 | 77.91 | 78.65 | 78.65 | 0.09% | 1,044 |
| Sep 3, 2026 | 77.90 | 78.58 | 77.48 | 78.58 | 78.58 | 2.19% | 2,393 |
| Sep 2, 2026 | 76.60 | 76.90 | 75.87 | 76.90 | 76.90 | -0.12% | 4,213 |
| Sep 1, 2026 | 77.71 | 77.90 | 76.50 | 76.99 | 76.99 | 0.23% | 7,175 |
| Aug 31, 2026 | 77.65 | 77.65 | 76.81 | 76.81 | 76.81 | -0.74% | 793 |
| Aug 28, 2026 | 77.28 | 77.39 | 77.22 | 77.39 | 77.39 | 1.31% | 890 |
| Aug 27, 2026 | 76.54 | 76.68 | 76.29 | 76.39 | 76.39 | 0.18% | 2,734 |
| Aug 26, 2026 | 76.67 | 76.67 | 76.25 | 76.25 | 76.25 | -0.03% | 1,218 |
| Aug 25, 2026 | 76.05 | 76.33 | 75.88 | 76.28 | 76.28 | 0.83% | 3,109 |
| Aug 24, 2026 | 75.71 | 75.84 | 75.41 | 75.65 | 75.65 | -0.40% | 2,548 |
| Aug 21, 2026 | 75.81 | 76.20 | 75.79 | 75.95 | 75.95 | 0.72% | 1,606 |
| Aug 20, 2026 | 75.61 | 75.61 | 75.26 | 75.41 | 75.41 | -0.62% | 2,679 |
| Aug 19, 2026 | 75.41 | 76.31 | 75.40 | 75.88 | 75.88 | -0.99% | 16,899 |
| Aug 18, 2026 | 77.91 | 77.91 | 76.63 | 76.63 | 76.63 | -3.04% | 5,862 |
| Aug 17, 2026 | 79.05 | 79.23 | 78.53 | 79.04 | 79.04 | 0.13% | 3,193 |
| Aug 14, 2026 | 79.28 | 79.28 | 78.93 | 78.93 | 78.93 | -0.78% | 9,050 |
| Aug 13, 2026 | 78.92 | 79.59 | 78.87 | 79.55 | 79.55 | 0.71% | 522 |
| Aug 12, 2026 | 78.13 | 79.10 | 78.12 | 78.99 | 78.99 | 1.46% | 5,257 |
| Aug 11, 2026 | 77.79 | 78.17 | 77.79 | 77.85 | 77.85 | 0.44% | 3,078 |
| Aug 10, 2026 | 77.72 | 78.07 | 77.51 | 77.51 | 77.51 | -0.28% | 575 |
| Aug 7, 2026 | 77.23 | 77.81 | 77.09 | 77.72 | 77.72 | 0.64% | 558 |
| Aug 6, 2026 | 76.98 | 77.26 | 76.81 | 77.23 | 77.23 | 0.36% | 5,047 |
| Aug 5, 2026 | 76.84 | 77.51 | 76.72 | 76.95 | 76.95 | 1.06% | 668 |
| Aug 4, 2026 | 75.52 | 76.14 | 74.92 | 76.14 | 76.14 | 1.32% | 7,099 |
| Aug 3, 2026 | 75.80 | 75.80 | 74.50 | 75.15 | 75.15 | 0.93% | 16,059 |
| Jul 31, 2026 | 74.50 | 75.06 | 74.40 | 74.46 | 74.46 | -0.36% | 4,331 |
| Jul 30, 2026 | 72.66 | 74.76 | 72.50 | 74.73 | 74.73 | 1.89% | 2,788 |
| Jul 29, 2026 | 73.71 | 74.08 | 72.99 | 73.34 | 73.34 | -0.32% | 3,323 |
| Jul 28, 2026 | 73.67 | 73.67 | 73.05 | 73.57 | 73.57 | -1.35% | 2,313 |
| Jul 27, 2026 | 75.31 | 75.50 | 74.58 | 74.58 | 74.58 | -0.59% | 18,552 |
| Jul 24, 2026 | 74.54 | 75.02 | 74.54 | 75.02 | 75.02 | 0.83% | 17,890 |
| Jul 23, 2026 | 75.34 | 75.45 | 74.40 | 74.40 | 74.40 | -1.12% | 15,977 |
| Jul 22, 2026 | 75.18 | 75.34 | 74.84 | 75.25 | 75.25 | -0.63% | 4,990 |
| Jul 21, 2026 | 75.03 | 75.73 | 74.77 | 75.73 | 75.73 | 2.29% | 3,147 |
| Jul 20, 2026 | 73.59 | 74.22 | 73.49 | 74.03 | 74.03 | 0.85% | 851 |
| Jul 17, 2026 | 72.83 | 73.41 | 72.57 | 73.41 | 73.41 | -2.40% | 6,206 |
| Jul 16, 2026 | 75.27 | 75.27 | 74.60 | 75.21 | 75.21 | -0.96% | 2,092 |