Skip to main content
logo
SSgA SPDR MSCI Japan UCITS ETF (ETR:ZPDW)
Germany flag Germany · Delayed Price · Currency is EUR
97.32
-1.80 (-1.82%)
At close: Apr 2, 2026

ETR:ZPDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202696.1797.4596.0097.3297.32-1.82%391
Apr 1, 202698.2599.1298.0599.1299.125.47%9,137
Mar 31, 202693.4494.1693.4493.9993.99-0.40%2
Mar 30, 202694.4194.4193.9994.3694.360.65%690
Mar 27, 202695.3395.3393.7593.7593.75-1.91%4,174
Mar 26, 202696.3596.3595.5795.5795.57-1.46%124
Mar 25, 202697.2497.2696.4096.9996.992.00%457
Mar 24, 202695.1495.2794.3595.0995.090.63%1,899
Mar 23, 202692.1295.6391.8594.4994.490.91%814
Mar 20, 202695.7895.9993.6493.6493.64-0.58%785
Mar 19, 202694.9194.9293.4794.1894.18-2.75%13,228
Mar 18, 202697.9297.9296.7096.8596.850.14%57,490
Mar 17, 202696.1397.4396.1396.7196.710.14%2,691
Mar 16, 202695.0597.0095.0096.5796.571.04%1,087
Mar 13, 202694.6096.2294.6095.5895.58-0.87%3,665
Mar 12, 202697.0397.1195.9996.4196.41-0.53%1,957
Mar 11, 202697.5597.6396.7996.9396.93-1.82%4,517
Mar 10, 202698.0798.7797.6498.7398.733.62%517
Mar 9, 202693.9395.4293.9395.2795.27-0.27%9,747
Mar 6, 202697.9297.9895.1395.5395.53-1.11%7,882
Mar 5, 202697.5999.1596.6196.6196.61-2.22%2,585
Mar 4, 202696.6299.3496.6298.8098.802.90%308
Mar 3, 202698.6098.6094.8196.0296.02-5.21%4,846
Mar 2, 2026101.75101.75100.80101.30101.30-2.26%2,018
Feb 27, 2026104.86104.94103.49103.64103.640.11%1,145
Feb 26, 2026103.07103.81103.07103.53103.530.15%600
Feb 25, 2026102.36103.37102.36103.37103.371.48%956
Feb 24, 2026100.95101.86100.55101.86101.860.80%9,645
Feb 23, 2026101.11101.63101.06101.06101.06-0.13%3,165
Feb 20, 2026100.72101.19100.50101.19101.190.12%1,614
Feb 19, 2026101.68101.68100.94101.06101.06-0.47%856
Feb 18, 2026101.02101.60101.02101.54101.540.82%1,373
Feb 17, 2026100.06100.71100.00100.71100.710.26%290
Feb 16, 2026100.83100.87100.26100.45100.45-1.96%1,298
Feb 13, 2026101.86102.54101.80102.46102.460.47%950
Feb 12, 2026102.78103.35101.98101.98101.98-0.86%982
Feb 11, 2026103.27103.48102.62102.86102.86-0.11%5,366
Feb 10, 2026102.80103.74102.80102.98102.981.29%2,471
Feb 9, 2026100.83101.66100.50101.66101.661.60%2,456
Feb 6, 202698.38100.2298.38100.06100.062.93%2,353
Feb 5, 202697.3197.5496.8597.2197.21-1.24%1,092
Feb 4, 202697.3298.9597.3098.4498.442.12%1,525
Feb 3, 202696.9296.9996.3596.4096.400.89%11,983
Feb 2, 202694.4595.5494.4595.5495.540.71%492
Jan 30, 202694.6895.3394.4694.8794.871.37%1,218
Jan 29, 202694.1094.2893.1493.5993.590.11%976
Jan 28, 202693.7393.7392.7293.4993.49-0.53%2,003
Jan 27, 202694.1894.2693.7393.9993.990.36%33,595
Jan 26, 202694.1894.1893.4793.6593.65-1.57%2,159
Jan 23, 202695.8996.0695.0895.1595.15-1.13%1,553