SSgA SPDR MSCI EMU UCITS ETF (ETR:ZPRE)
Germany · Delayed Price · Currency is EUR 91.01
+0.15 (0.17%)
Oct 24, 2025, 2:47 PM CET
ETR:ZPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 91.46 | 91.46 | 90.99 | 91.28 | 91.01 | 0.46% | 425 |
| Oct 23, 2025 | 90.21 | 91.00 | 90.21 | 90.86 | 90.86 | -0.44% | 425 |
| Oct 22, 2025 | 90.63 | 91.31 | 90.63 | 91.26 | 91.26 | -0.20% | 5,138 |
| Oct 21, 2025 | 90.79 | 91.44 | 90.79 | 91.44 | 91.44 | 0.77% | 25,326 |
| Oct 20, 2025 | 90.18 | 90.83 | 90.18 | 90.74 | 90.74 | 0.61% | 1,816 |
| Oct 17, 2025 | 89.61 | 90.19 | 89.37 | 90.19 | 90.19 | -0.40% | 1,224 |
| Oct 16, 2025 | 89.62 | 90.55 | 89.62 | 90.55 | 90.55 | 0.67% | 95 |
| Oct 15, 2025 | 89.95 | 90.65 | 89.95 | 89.95 | 89.95 | 0.04% | 249 |
| Oct 14, 2025 | 88.99 | 89.91 | 88.81 | 89.91 | 89.91 | 0.44% | 7,665 |
| Oct 13, 2025 | 89.07 | 89.84 | 89.07 | 89.52 | 89.52 | 0.39% | 378 |
| Oct 10, 2025 | 90.16 | 90.82 | 89.17 | 89.17 | 89.17 | -1.61% | 96 |
| Oct 9, 2025 | 90.42 | 90.99 | 90.42 | 90.63 | 90.63 | -0.25% | 26 |
| Oct 8, 2025 | 89.93 | 90.86 | 89.93 | 90.86 | 90.86 | 0.53% | 5,404 |
| Oct 7, 2025 | 90.04 | 90.66 | 90.04 | 90.38 | 90.38 | -0.18% | 42 |
| Oct 6, 2025 | 90.33 | 90.71 | 90.19 | 90.54 | 90.54 | -0.24% | 3,158 |
| Oct 3, 2025 | 90.37 | 90.95 | 90.37 | 90.76 | 90.76 | 0.10% | 965 |
| Oct 2, 2025 | 90.57 | 90.94 | 90.55 | 90.67 | 90.67 | 0.92% | 2,008 |
| Oct 1, 2025 | 88.28 | 89.84 | 88.28 | 89.84 | 89.84 | 1.19% | 1,084 |
| Sep 30, 2025 | 88.06 | 88.78 | 88.06 | 88.78 | 88.78 | 0.16% | 26 |
| Sep 29, 2025 | 88.17 | 88.64 | 88.17 | 88.64 | 88.64 | 0.43% | 286 |
| Sep 26, 2025 | 87.25 | 88.26 | 87.25 | 88.26 | 88.26 | 0.80% | 516 |
| Sep 25, 2025 | 87.44 | 87.76 | 87.32 | 87.56 | 87.56 | -0.55% | 16 |
| Sep 24, 2025 | 87.36 | 88.04 | 87.36 | 88.04 | 88.04 | -0.01% | 189 |
| Sep 23, 2025 | 87.32 | 88.26 | 87.32 | 88.05 | 88.05 | 0.56% | 799 |
| Sep 22, 2025 | 87.48 | 87.72 | 87.48 | 87.56 | 87.56 | -0.48% | 315 |
| Sep 19, 2025 | 87.20 | 88.26 | 87.20 | 87.98 | 87.98 | 0.32% | 1,124 |
| Sep 18, 2025 | 86.46 | 87.75 | 86.46 | 87.70 | 87.70 | 1.08% | 350 |
| Sep 17, 2025 | 86.57 | 87.00 | 86.57 | 86.76 | 86.76 | -0.17% | 388 |
| Sep 16, 2025 | 87.57 | 87.90 | 86.91 | 86.91 | 86.91 | -1.23% | 697 |
| Sep 15, 2025 | 87.01 | 88.05 | 87.01 | 87.99 | 87.99 | 0.83% | 54 |
| Sep 12, 2025 | 86.93 | 87.28 | 86.90 | 87.27 | 87.27 | 0.14% | 1,086 |
| Sep 11, 2025 | 86.47 | 87.19 | 86.47 | 87.15 | 87.15 | 0.33% | 5,622 |
| Sep 10, 2025 | 86.72 | 87.45 | 86.72 | 86.86 | 86.86 | 0.02% | 658 |
| Sep 9, 2025 | 86.21 | 86.98 | 86.21 | 86.84 | 86.84 | 0.10% | 146 |
| Sep 8, 2025 | 86.46 | 86.75 | 86.46 | 86.75 | 86.75 | 0.81% | 214 |
| Sep 5, 2025 | 86.55 | 86.55 | 86.05 | 86.05 | 86.05 | -0.22% | 3 |
| Sep 4, 2025 | 85.86 | 86.24 | 85.86 | 86.24 | 86.24 | 0.54% | 270 |
| Sep 3, 2025 | 85.75 | 85.93 | 85.75 | 85.78 | 85.78 | 0.61% | 48 |
| Sep 2, 2025 | 86.65 | 86.65 | 85.26 | 85.26 | 85.26 | -1.74% | 287 |
| Sep 1, 2025 | 86.87 | 86.87 | 86.62 | 86.77 | 86.77 | 0.24% | 302 |
| Aug 29, 2025 | 87.00 | 87.00 | 86.56 | 86.56 | 86.56 | -0.73% | 266 |
| Aug 28, 2025 | 87.58 | 87.58 | 87.01 | 87.20 | 87.20 | 0.02% | 30 |
| Aug 27, 2025 | 87.49 | 87.49 | 87.06 | 87.18 | 87.18 | -0.10% | 237 |
| Aug 26, 2025 | 87.45 | 87.52 | 87.16 | 87.27 | 87.27 | -0.99% | 110 |
| Aug 25, 2025 | 88.53 | 88.65 | 88.14 | 88.14 | 88.14 | -0.75% | 422 |
| Aug 22, 2025 | 88.27 | 88.81 | 88.27 | 88.81 | 88.81 | 0.49% | 3 |
| Aug 21, 2025 | 88.47 | 88.47 | 88.10 | 88.38 | 88.38 | -0.12% | 467 |
| Aug 20, 2025 | 88.25 | 88.70 | 88.18 | 88.49 | 88.49 | -0.09% | 443 |
| Aug 19, 2025 | 88.26 | 88.58 | 88.26 | 88.57 | 88.57 | 0.67% | 216 |
| Aug 18, 2025 | 88.02 | 88.02 | 87.64 | 87.98 | 87.98 | -0.23% | 555 |