Skip to main content
logo
SSgA State Street SPDR MSCI EMU UCITS ETF (ETR:ZPRE)
Germany flag Germany · Delayed Price · Currency is EUR
99.69
-0.19 (-0.19%)
At close: Feb 27, 2026

ETR:ZPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202697.1097.3096.6396.6396.63-0.30%162
Jan 13, 202696.9997.0696.5696.9296.920.08%125
Jan 12, 202696.4096.8496.2596.8496.840.26%107
Jan 9, 202695.8596.5995.8596.5996.591.08%362
Jan 8, 202695.5695.6695.5395.5695.56-0.11%129
Jan 7, 202695.7395.7495.6295.6795.670.01%45
Jan 6, 202695.5695.8195.1695.6695.660.24%327
Jan 5, 202694.9995.4394.8095.4395.431.13%51
Jan 2, 202693.4694.5693.4694.3694.360.92%48
Dec 30, 202592.9193.5592.9193.5093.500.69%49
Dec 29, 202592.8393.0692.7492.8692.860.05%337
Dec 23, 202592.7192.8192.5492.8192.810.10%175
Dec 22, 202592.9793.0092.7092.7292.72-0.26%143
Dec 19, 202592.6392.9692.5792.9692.960.33%26
Dec 18, 202591.7592.6591.7592.6592.651.00%67
Dec 17, 202592.3292.5091.7391.7391.73-0.43%240
Dec 16, 202592.3492.4592.0692.1392.13-0.44%43
Dec 15, 202592.2892.6492.2892.5492.540.63%3