Skip to main content
logo
SSgA State Street SPDR MSCI EMU UCITS ETF (ETR:ZPRE)
Germany flag Germany · Delayed Price · Currency is EUR
92.43
+1.46 (1.60%)
At close: Mar 25, 2026

ETR:ZPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202692.4292.8592.4292.51-1.69%2,710
Mar 24, 202691.2391.3490.1790.9790.970.04%3,019
Mar 23, 202688.4292.2787.7590.9390.931.19%1,624
Mar 20, 202692.5792.5789.8689.8689.86-1.80%139
Mar 19, 202692.6592.6691.5191.5191.51-2.37%8,106
Mar 18, 202694.9494.9493.7393.7393.73-0.45%1,153
Mar 17, 202693.5694.7793.5694.1594.150.51%2,036
Mar 16, 202693.3394.2293.1493.6793.670.48%78
Mar 13, 202692.9593.9892.8493.2293.22-0.57%2,768
Mar 12, 202694.0294.2893.7093.7593.75-0.55%3
Mar 11, 202694.1994.3293.8794.2794.27-0.68%2,337
Mar 10, 202694.7495.1194.3194.9294.922.43%928
Mar 9, 202690.8692.7290.7592.6792.67-0.58%695
Mar 6, 202694.5994.6492.6793.2193.21-1.21%863
Mar 5, 202695.2996.2694.3594.3594.35-1.48%995
Mar 4, 202694.4795.8594.4795.7795.771.61%2,702
Mar 3, 202696.1096.1093.7494.2594.25-3.37%1,562
Mar 2, 202697.4497.8597.1997.5497.54-2.16%6,986
Feb 27, 2026100.06100.1299.5899.6999.69-0.19%214
Feb 26, 2026100.02100.3699.8099.8899.88-0.26%1,176
Feb 25, 202699.73100.1499.73100.14100.140.91%447
Feb 24, 202699.0799.4199.0799.2499.240.02%207
Feb 23, 202699.2699.9399.1699.2299.22-0.17%18,590
Feb 20, 202698.6699.5298.6699.3999.391.16%11,299
Feb 19, 202698.7298.8298.1698.2598.25-0.58%636
Feb 18, 202698.1599.0298.1598.8298.821.23%149
Feb 17, 202697.1297.6796.9897.6297.620.58%4,094
Feb 16, 202697.3597.5797.0697.0697.060.17%152
Feb 13, 202697.2797.2996.8496.9096.90-0.46%497
Feb 12, 202698.6598.6597.3597.3597.35-0.40%23
Feb 11, 202698.0598.0597.5697.7497.74-0.20%348
Feb 10, 202697.9998.3897.9497.9497.94-0.09%1,297
Feb 9, 202697.5798.0397.3998.0398.030.99%381
Feb 6, 202695.9097.1795.7497.0797.070.93%2,647
Feb 5, 202696.9597.2195.8896.1896.18-0.84%314
Feb 4, 202697.2097.6796.9996.9996.99-0.12%175
Feb 3, 202697.6797.9996.9497.1197.11-257
Feb 2, 202695.4697.2195.4697.1197.110.92%6,559
Jan 30, 202695.5496.2295.5496.2296.221.02%769
Jan 29, 202696.1696.3995.2595.2595.25-0.65%612
Jan 28, 202696.9296.9295.8795.8795.87-0.83%939
Jan 27, 202696.4596.7496.1596.6796.670.55%73
Jan 26, 202695.9596.3495.9496.1496.140.20%186
Jan 23, 202695.8195.9995.7195.9595.95-0.23%545
Jan 22, 202696.1096.3595.9496.1796.171.38%287
Jan 21, 202694.8294.9194.3194.8694.86-0.17%331
Jan 20, 202695.0295.0294.4595.0295.02-0.70%601
Jan 19, 202695.6996.0795.5895.6995.69-1.49%1,836
Jan 16, 202697.2697.2696.9097.1497.14-0.12%294
Jan 15, 202697.2397.3097.0997.2697.260.65%228