SSgA SPDR MSCI EMU UCITS ETF (ETR:ZPRE)
Germany · Delayed Price · Currency is EUR 86.84
-0.07 (-0.08%)
Sep 17, 2025, 5:36 PM CET
ETR:ZPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 87.08 | 87.08 | 86.70 | 86.84 | 86.84 | -0.08% | 388 |
| Sep 16, 2025 | 87.98 | 87.98 | 86.91 | 86.91 | 86.91 | -1.24% | 697 |
| Sep 15, 2025 | 87.69 | 88.00 | 87.69 | 88.00 | 88.00 | 0.79% | 54 |
| Sep 12, 2025 | 87.39 | 87.43 | 86.97 | 87.31 | 87.31 | 0.03% | 1,086 |
| Sep 11, 2025 | 86.99 | 87.28 | 86.92 | 87.28 | 87.28 | 0.47% | 5,622 |
| Sep 10, 2025 | 87.26 | 87.26 | 86.87 | 86.87 | 86.87 | - | 658 |
| Sep 9, 2025 | 87.00 | 87.00 | 86.73 | 86.87 | 86.87 | 0.14% | 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 |
| Aug 15, 2025 | 88.43 | 88.43 | 88.18 | 88.18 | 88.18 | 0.18% | 424 |
| Aug 14, 2025 | 87.40 | 88.02 | 87.40 | 88.02 | 88.02 | 0.79% | 2,547 |
| Aug 13, 2025 | 87.12 | 87.38 | 87.12 | 87.33 | 87.33 | 0.68% | 6,724 |
| Aug 12, 2025 | 86.87 | 86.91 | 86.43 | 86.74 | 86.74 | 0.17% | 435 |
| Aug 11, 2025 | 86.97 | 86.97 | 86.58 | 86.59 | 86.59 | -0.18% | 204 |
| Aug 8, 2025 | 86.53 | 86.82 | 86.53 | 86.75 | 86.75 | 0.27% | 78 |
| Aug 7, 2025 | 85.72 | 86.62 | 85.72 | 86.52 | 86.52 | 1.19% | 145 |
| Aug 6, 2025 | 85.60 | 85.69 | 85.35 | 85.50 | 85.50 | 0.28% | 194 |
| Aug 5, 2025 | 85.54 | 85.54 | 85.22 | 85.26 | 85.26 | 0.12% | 15,404 |
| Aug 4, 2025 | 84.39 | 85.16 | 84.39 | 85.16 | 85.16 | 1.36% | 430 |
| Aug 1, 2025 | 85.21 | 85.21 | 83.95 | 84.02 | 84.02 | -2.59% | 2,345 |
| Jul 31, 2025 | 87.25 | 87.38 | 86.25 | 86.25 | 86.25 | -0.91% | 1,212 |
| Jul 30, 2025 | 86.71 | 87.19 | 86.71 | 87.04 | 87.04 | 0.21% | 527 |
| Jul 29, 2025 | 86.48 | 87.26 | 86.48 | 86.86 | 86.86 | 0.75% | 82 |
| Jul 28, 2025 | 87.38 | 87.38 | 86.18 | 86.21 | 86.21 | -0.27% | 10,724 |
| Jul 25, 2025 | 86.13 | 86.44 | 86.13 | 86.44 | 86.44 | -0.15% | 84 |
| Jul 24, 2025 | 86.92 | 87.00 | 86.54 | 86.57 | 86.57 | 0.30% | 618 |
| Jul 23, 2025 | 86.20 | 86.61 | 86.11 | 86.31 | 86.31 | 0.91% | 2,357 |
| Jul 22, 2025 | 85.93 | 85.93 | 85.45 | 85.53 | 85.53 | -0.60% | 69 |
| Jul 21, 2025 | 86.36 | 86.36 | 85.89 | 86.05 | 86.05 | -0.21% | 1,003 |
| Jul 18, 2025 | 86.61 | 86.66 | 86.23 | 86.23 | 86.23 | -0.15% | 11,174 |
| Jul 17, 2025 | 85.98 | 86.36 | 85.90 | 86.36 | 86.36 | 1.37% | 56 |
| Jul 16, 2025 | 85.61 | 85.89 | 85.19 | 85.19 | 85.19 | -0.92% | 208 |
| Jul 15, 2025 | 86.49 | 86.55 | 85.98 | 85.98 | 85.98 | -0.32% | 15 |
| Jul 14, 2025 | 85.67 | 86.26 | 85.67 | 86.26 | 86.26 | -0.20% | 395 |
| Jul 11, 2025 | 86.85 | 86.85 | 86.31 | 86.43 | 86.43 | -0.87% | 261 |
| Jul 10, 2025 | 87.45 | 87.60 | 87.18 | 87.19 | 87.19 | -0.05% | 368 |