SSgA SPDR EURO STOXX Low Volatility UCITS ETF (ETR:ZPRL)
Germany · Delayed Price · Currency is EUR 62.75
-0.51 (-0.81%)
Sep 23, 2026, 1:53 PM CET
ETR:ZPRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 63.12 | 63.12 | 62.83 | 62.83 | - | -0.30% | 185 |
| Sep 22, 2026 | 63.19 | 63.23 | 63.02 | 63.02 | 63.02 | -0.10% | 82 |
| Sep 21, 2026 | 62.81 | 63.08 | 62.76 | 63.08 | 63.08 | 0.54% | 440 |
| Sep 18, 2026 | 63.31 | 63.31 | 62.74 | 62.74 | 62.74 | -1.40% | 168 |
| Sep 17, 2026 | 63.40 | 63.63 | 63.26 | 63.63 | 63.63 | 0.71% | 1,003 |
| Sep 16, 2026 | 62.96 | 63.27 | 62.81 | 63.18 | 63.18 | 0.56% | 400 |
| Sep 15, 2026 | 62.48 | 62.83 | 62.21 | 62.83 | 62.83 | 0.30% | 613 |
| Sep 14, 2026 | 63.01 | 63.01 | 62.64 | 62.64 | 62.64 | -0.41% | 246 |
| Sep 11, 2026 | 62.89 | 63.17 | 62.86 | 62.90 | 62.90 | 0.35% | 106 |
| Sep 10, 2026 | 62.93 | 63.01 | 62.68 | 62.68 | 62.68 | -0.14% | 21 |
| Sep 9, 2026 | 63.35 | 63.35 | 62.73 | 62.77 | 62.77 | -1.24% | 374 |
| Sep 8, 2026 | 63.55 | 63.57 | 63.21 | 63.56 | 63.56 | 0.30% | 804 |
| Sep 7, 2026 | 63.51 | 63.53 | 63.37 | 63.37 | 63.37 | -0.47% | 168 |
| Sep 4, 2026 | 63.42 | 63.67 | 63.42 | 63.67 | 63.67 | 0.25% | 67 |
| Sep 3, 2026 | 63.23 | 63.53 | 63.23 | 63.51 | 63.51 | 0.51% | 57 |
| Sep 2, 2026 | 63.73 | 63.73 | 63.11 | 63.19 | 63.19 | -0.63% | 68 |
| Sep 1, 2026 | 63.82 | 63.84 | 63.50 | 63.59 | 63.59 | -0.16% | 354 |
| Aug 31, 2026 | 63.87 | 64.00 | 63.69 | 63.69 | 63.69 | -0.48% | 351 |
| Aug 28, 2026 | 63.95 | 64.01 | 63.80 | 64.00 | 64.00 | 0.91% | 81 |
| Aug 27, 2026 | 63.97 | 63.97 | 63.38 | 63.42 | 63.42 | -1.06% | 35 |
| Aug 26, 2026 | 64.20 | 64.20 | 64.10 | 64.10 | 64.10 | -0.11% | 830 |
| Aug 25, 2026 | 64.13 | 64.24 | 64.09 | 64.17 | 64.17 | 0.25% | 328 |
| Aug 24, 2026 | 63.94 | 64.01 | 63.87 | 64.01 | 64.01 | 0.44% | 31 |
| Aug 21, 2026 | 63.66 | 63.79 | 63.66 | 63.73 | 63.73 | 0.36% | 409 |
| Aug 20, 2026 | 63.50 | 63.62 | 63.43 | 63.50 | 63.50 | -0.02% | 62 |
| Aug 19, 2026 | 63.73 | 63.94 | 63.51 | 63.51 | 63.51 | -0.25% | 192 |
| Aug 18, 2026 | 63.79 | 63.81 | 63.67 | 63.67 | 63.67 | -0.05% | 62 |
| Aug 17, 2026 | 63.89 | 64.10 | 63.70 | 63.70 | 63.70 | -0.53% | 288 |
| Aug 14, 2026 | 64.05 | 64.12 | 63.97 | 64.04 | 64.04 | 0.05% | 376 |
| Aug 13, 2026 | 64.15 | 64.16 | 64.01 | 64.01 | 64.01 | 0.20% | 225 |
| Aug 12, 2026 | 64.04 | 64.10 | 63.82 | 63.88 | 63.88 | -0.22% | 194 |
| Aug 11, 2026 | 64.24 | 64.24 | 63.96 | 64.02 | 64.02 | -0.16% | 384 |
| Aug 10, 2026 | 64.28 | 64.28 | 64.04 | 64.12 | 64.12 | -0.30% | 594 |
| Aug 7, 2026 | 64.31 | 64.58 | 64.24 | 64.31 | 64.31 | -0.23% | 1,622 |
| Aug 6, 2026 | 64.66 | 64.69 | 64.46 | 64.46 | 64.46 | 0.39% | 3,746 |
| Aug 5, 2026 | 64.54 | 64.54 | 64.21 | 64.21 | 64.21 | 0.02% | 460 |
| Aug 4, 2026 | 64.34 | 64.44 | 64.20 | 64.20 | 64.20 | 0.03% | 21 |
| Aug 3, 2026 | 63.94 | 64.31 | 63.94 | 64.18 | 64.18 | 0.50% | 388 |
| Jul 31, 2026 | 64.09 | 64.09 | 63.73 | 63.86 | 63.86 | -0.08% | 91 |
| Jul 30, 2026 | 63.86 | 64.20 | 63.86 | 63.91 | 63.91 | 0.28% | 177 |
| Jul 29, 2026 | 64.06 | 64.06 | 63.66 | 63.73 | 63.73 | -0.22% | 369 |
| Jul 28, 2026 | 63.88 | 63.90 | 63.84 | 63.87 | 63.87 | 0.17% | 186 |
| Jul 27, 2026 | 63.96 | 63.96 | 63.74 | 63.76 | 63.76 | 0.22% | 97 |
| Jul 24, 2026 | 63.41 | 63.62 | 63.27 | 63.62 | 63.62 | 0.47% | 457 |
| Jul 23, 2026 | 63.57 | 63.75 | 63.32 | 63.32 | 63.32 | -0.63% | 143 |
| Jul 22, 2026 | 63.13 | 63.93 | 63.13 | 63.72 | 63.72 | 0.95% | 23 |
| Jul 21, 2026 | 63.21 | 63.21 | 63.05 | 63.12 | 63.12 | -0.16% | 22 |
| Jul 20, 2026 | 63.14 | 63.30 | 63.14 | 63.22 | 63.22 | -0.16% | 722 |
| Jul 17, 2026 | 63.07 | 63.38 | 63.07 | 63.32 | 63.32 | 0.48% | 121 |
| Jul 16, 2026 | 62.77 | 63.02 | 62.60 | 63.02 | 63.02 | 0.21% | 125 |