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
23.40
-0.03 (-0.15%)
Aug 29, 2025, 5:36 PM CET

ETR:ZPR5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202523.4923.4923.4023.4023.40-0.17%2,364
Aug 28, 202523.4823.4923.4223.4423.44-0.38%2,364
Aug 27, 202523.5423.5723.5323.5323.530.43%21
Aug 26, 202523.5023.5023.4223.4323.430.13%2
Aug 25, 202523.3423.4023.3423.4023.400.21%-
Aug 22, 202523.5123.5223.3523.3523.35-0.55%-
Aug 21, 202523.4823.4823.4223.4823.480.21%-
Aug 20, 202523.4523.4723.4323.4323.430.09%1
Aug 19, 202523.3823.4323.3723.4123.410.09%4
Aug 18, 202523.3523.4223.3523.3923.390.34%5
Aug 15, 202523.4023.4023.3123.3123.31-0.60%-
Aug 14, 202523.3923.4523.3923.4523.450.51%-
Aug 13, 202523.3423.3423.3323.3323.33-0.13%-
Aug 12, 202523.4523.4823.3623.3623.36-0.55%-
Aug 11, 202523.3723.4923.3723.4923.490.64%-
Aug 8, 202523.3723.4023.3423.3423.34-0.34%-
Aug 7, 202523.3323.4223.3323.4223.420.13%-
Aug 6, 202523.4723.4723.3923.3923.39-0.47%119
Aug 5, 202523.5623.5923.5023.5023.50-0.09%-
Aug 4, 202523.4623.5423.4623.5223.52-2.41%2,065
Aug 1, 202524.3124.3424.0824.1023.52-0.86%55
Jul 31, 202524.3024.3524.3024.3123.720.33%60
Jul 30, 202524.0724.2324.0724.2323.640.50%-
Jul 29, 202524.0624.1124.0324.1123.520.84%-
Jul 28, 202523.7223.9123.7223.9123.330.93%-
Jul 25, 202523.6223.6923.6223.6923.110.47%-
Jul 24, 202523.6323.6323.5823.5823.01-0.46%-
Jul 23, 202523.6323.6923.6323.6923.110.08%-
Jul 22, 202523.7223.7623.6723.6723.09-0.17%1
Jul 21, 202523.8123.8123.7123.7123.13-0.25%31
Jul 18, 202523.8323.8323.7723.7723.19-0.42%-
Jul 17, 202523.9123.9123.8723.8723.290.93%-
Jul 16, 202523.7723.8623.6523.6523.07-0.80%1
Jul 15, 202523.7123.8423.7123.8423.260.68%-
Jul 14, 202523.6923.6923.6623.6823.110.08%-
Jul 11, 202523.6923.6923.6623.6623.08-0.25%792
Jul 10, 202523.6123.7223.6123.7223.140.34%-
Jul 9, 202523.5823.6423.5823.6423.070.04%86
Jul 8, 202523.5523.6323.5523.6323.060.21%5
Jul 7, 202523.5723.5923.5723.5823.010.26%-
Jul 4, 202523.5323.5323.5223.5222.95-0.17%-
Jul 3, 202523.5123.5723.5123.5622.980.17%2,090
Jul 2, 202523.5323.5323.5223.5222.95--
Jul 1, 202523.5723.5723.4723.5222.95-0.13%-
Jun 30, 202523.5823.6023.5523.5522.98-0.21%-
Jun 27, 202523.6223.6423.6023.6023.03-0.13%19
Jun 26, 202523.6523.6523.6123.6323.05-0.46%-
Jun 25, 202523.8223.8223.7423.7423.17-0.13%6
Jun 24, 202523.8123.8123.7723.7723.20-0.46%-
Jun 23, 202523.9224.0023.8823.8823.30-0.13%644