Skip to main content
logo
SSgA SPDR ICE BofAML 0-5 Year EM USD Government Bond UCITS ETF (ETR:ZPR5)
Germany flag Germany · Delayed Price · Currency is EUR
23.73
-0.07 (-0.28%)
Dec 23, 2025, 5:36 PM CET

ETR:ZPR5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202523.7423.7423.6923.7323.73-0.28%844
Dec 22, 202523.8423.8923.7923.7923.79-0.22%4,775
Dec 19, 202523.8823.8823.8523.8523.850.09%-
Dec 18, 202523.8023.8523.8023.8323.830.28%-
Dec 17, 202523.8723.8723.7623.7623.760.07%50
Dec 16, 202523.7423.7423.7423.7423.74--
Dec 15, 202523.8123.8123.7423.7423.74-0.10%126
Dec 12, 202523.7823.8023.7623.7723.770.08%580
Dec 11, 202523.8423.8423.7523.7523.75-0.64%-
Dec 10, 202523.9123.9123.8923.9023.90-0.05%2,826
Dec 9, 202523.9123.9523.9123.9123.91-0.08%122
Dec 8, 202523.9023.9323.9023.9323.93-0.13%-
Dec 5, 202523.9023.9623.9023.9623.960.20%10
Dec 4, 202523.9223.9223.8723.9123.91-0.01%208
Dec 3, 202523.9423.9423.9023.9223.92-0.25%-
Dec 2, 202523.9623.9823.9623.9823.980.13%140
Dec 1, 202523.9923.9923.9423.9423.94-0.31%-
Nov 28, 202524.0524.0624.0224.0224.020.02%-
Nov 27, 202524.0224.0424.0124.0124.010.02%-
Nov 26, 202524.0624.0924.0124.0124.01-0.18%116
Nov 25, 202524.1324.1324.0524.0524.05-0.34%-
Nov 24, 202524.1424.1424.0924.1324.13-0.17%-
Nov 21, 202524.0824.1824.0824.1824.180.35%-
Nov 20, 202524.1324.1324.0924.0924.090.10%20
Nov 19, 202523.9624.0723.9624.0724.070.35%-
Nov 18, 202523.9323.9923.9323.9823.980.18%13
Nov 17, 202523.9023.9423.9023.9423.940.17%-
Nov 14, 202523.8523.9023.8523.9023.900.27%-
Nov 13, 202523.9323.9323.8323.8323.83-0.55%-
Nov 12, 202524.0024.0023.9723.9723.970.06%65
Nov 11, 202524.0124.0123.9523.9523.95-0.25%-
Nov 10, 202523.9724.0123.9724.0124.010.33%4,875
Nov 7, 202524.0424.0423.9423.9423.94-0.43%41
Nov 6, 202524.0624.0624.0424.0424.04-0.36%-
Nov 5, 202524.1224.1524.1224.1324.130.03%40
Nov 4, 202524.0324.1224.0324.1224.120.31%-
Nov 3, 202524.0724.1024.0424.0424.04--
Oct 31, 202523.9724.0423.9724.0424.040.21%20
Oct 30, 202523.8623.9923.8623.9923.990.74%20
Oct 29, 202523.8923.8923.8223.8223.82-9
Oct 28, 202523.8323.9123.8223.8223.82-0.09%500
Oct 27, 202523.8623.8623.8223.8423.840.24%-
Oct 24, 202523.8023.8023.7823.7823.78-0.18%-
Oct 23, 202523.8523.8523.8223.8223.820.13%-
Oct 22, 202523.8323.8923.7923.7923.79-0.22%103
Oct 21, 202523.7823.8623.7823.8423.840.67%125
Oct 20, 202523.6923.7323.6823.6923.690.12%126
Oct 17, 202523.5923.6623.5923.6623.66-0.04%-
Oct 16, 202523.7023.7123.6723.6723.67-0.18%126
Oct 15, 202523.7323.7423.7023.7123.71-0.30%893