SSgA SPDR MSCI World Small Cap UCITS ETF (ETR:ZPRS)
Germany · Delayed Price · Currency is EUR 109.18
+0.06 (0.05%)
Oct 27, 2025, 4:45 PM CET
ETR:ZPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 109.74 | 109.86 | 109.02 | 109.04 | 109.04 | -0.07% | 9,170 |
| Oct 24, 2025 | 108.54 | 109.18 | 108.30 | 109.12 | 109.12 | 1.07% | 7,804 |
| Oct 23, 2025 | 107.46 | 108.00 | 107.42 | 107.96 | 107.96 | 0.82% | 15,365 |
| Oct 22, 2025 | 107.96 | 108.08 | 106.88 | 107.08 | 107.08 | -0.87% | 4,398 |
| Oct 21, 2025 | 107.84 | 108.14 | 107.22 | 108.02 | 108.02 | 0.39% | 7,084 |
| Oct 20, 2025 | 107.08 | 107.72 | 106.78 | 107.60 | 107.60 | 1.86% | 13,506 |
| Oct 17, 2025 | 105.04 | 106.54 | 104.56 | 105.64 | 105.64 | -1.79% | 7,641 |
| Oct 16, 2025 | 107.98 | 108.28 | 107.54 | 107.56 | 107.56 | -0.39% | 6,136 |
| Oct 15, 2025 | 107.86 | 108.64 | 107.86 | 107.98 | 107.98 | 0.95% | 15,335 |
| Oct 14, 2025 | 106.20 | 106.96 | 105.94 | 106.96 | 106.96 | 0.09% | 4,939 |
| Oct 13, 2025 | 106.14 | 106.86 | 105.78 | 106.86 | 106.86 | 1.33% | 19,390 |
| Oct 10, 2025 | 107.94 | 107.96 | 105.46 | 105.46 | 105.46 | -2.66% | 4,051 |
| Oct 9, 2025 | 108.40 | 108.60 | 108.18 | 108.34 | 108.34 | 0.02% | 8,524 |
| Oct 8, 2025 | 107.78 | 108.38 | 107.64 | 108.32 | 108.32 | 1.06% | 9,381 |
| Oct 7, 2025 | 107.76 | 108.34 | 107.18 | 107.18 | 107.18 | -1.11% | 3,205 |
| Oct 6, 2025 | 108.02 | 108.42 | 107.70 | 108.38 | 108.38 | 0.63% | 10,183 |
| Oct 3, 2025 | 107.32 | 107.80 | 107.04 | 107.70 | 107.70 | 1.01% | 2,633 |
| Oct 2, 2025 | 106.60 | 106.72 | 106.38 | 106.62 | 106.62 | 0.04% | 2,549 |
| Oct 1, 2025 | 104.96 | 106.58 | 104.88 | 106.58 | 106.58 | 1.37% | 11,844 |
| Sep 30, 2025 | 105.68 | 105.90 | 105.14 | 105.14 | 105.14 | -0.51% | 9,228 |
| Sep 29, 2025 | 106.06 | 106.38 | 105.54 | 105.68 | 105.68 | 0.13% | 8,404 |
| Sep 26, 2025 | 105.36 | 105.88 | 105.00 | 105.54 | 105.54 | 0.42% | 3,009 |
| Sep 25, 2025 | 105.42 | 105.64 | 104.66 | 105.10 | 105.10 | -0.76% | 3,929 |
| Sep 24, 2025 | 105.96 | 106.34 | 105.74 | 105.90 | 105.90 | -0.58% | 10,479 |
| Sep 23, 2025 | 106.06 | 106.78 | 106.04 | 106.52 | 106.52 | 0.62% | 11,578 |
| Sep 22, 2025 | 106.12 | 106.16 | 105.50 | 105.86 | 105.86 | -0.21% | 10,782 |
| Sep 19, 2025 | 106.30 | 106.72 | 105.96 | 106.08 | 106.08 | -0.09% | 3,515 |
| Sep 18, 2025 | 105.42 | 106.36 | 105.40 | 106.18 | 106.18 | 0.97% | 3,575 |
| Sep 17, 2025 | 104.76 | 105.32 | 104.62 | 105.16 | 105.16 | 0.73% | 8,938 |
| Sep 16, 2025 | 105.48 | 105.58 | 104.40 | 104.40 | 104.40 | -1.12% | 3,724 |
| Sep 15, 2025 | 105.80 | 105.92 | 105.46 | 105.58 | 105.58 | -0.11% | 8,799 |
| Sep 12, 2025 | 105.94 | 106.28 | 105.70 | 105.70 | 105.70 | -0.34% | 7,344 |
| Sep 11, 2025 | 105.28 | 106.08 | 105.00 | 106.06 | 106.06 | 1.20% | 3,969 |
| Sep 10, 2025 | 105.12 | 105.36 | 104.80 | 104.80 | 104.80 | 0.31% | 5,774 |
| Sep 9, 2025 | 105.20 | 105.34 | 104.48 | 104.48 | 104.48 | -0.67% | 18,423 |
| Sep 8, 2025 | 105.18 | 105.42 | 104.62 | 105.18 | 105.18 | 0.79% | 7,626 |
| Sep 5, 2025 | 105.06 | 105.38 | 103.96 | 104.36 | 104.36 | - | 9,732 |
| Sep 4, 2025 | 103.94 | 104.40 | 103.88 | 104.36 | 104.36 | 0.77% | 11,561 |
| Sep 3, 2025 | 103.70 | 104.02 | 103.50 | 103.56 | 103.56 | 0.43% | 10,912 |
| Sep 2, 2025 | 104.12 | 104.12 | 103.12 | 103.12 | 103.12 | -1.26% | 35,184 |
| Sep 1, 2025 | 104.16 | 104.44 | 104.08 | 104.44 | 104.44 | 0.50% | 3,951 |
| Aug 29, 2025 | 104.82 | 104.98 | 103.92 | 103.92 | 103.92 | -0.71% | 3,690 |
| Aug 28, 2025 | 105.38 | 105.58 | 104.50 | 104.66 | 104.66 | -0.34% | 7,826 |
| Aug 27, 2025 | 104.56 | 105.10 | 104.52 | 105.02 | 105.02 | 0.75% | 5,055 |
| Aug 26, 2025 | 104.06 | 104.46 | 103.76 | 104.24 | 104.24 | 0.06% | 14,947 |
| Aug 25, 2025 | 104.32 | 104.44 | 104.10 | 104.18 | 104.18 | -0.38% | 9,056 |
| Aug 22, 2025 | 102.76 | 104.58 | 102.76 | 104.58 | 104.58 | 2.01% | 7,157 |
| Aug 21, 2025 | 102.36 | 102.52 | 101.84 | 102.52 | 102.52 | 0.61% | 4,356 |
| Aug 20, 2025 | 102.48 | 102.52 | 101.62 | 101.90 | 101.90 | -0.70% | 8,596 |
| Aug 19, 2025 | 102.54 | 102.98 | 102.40 | 102.62 | 102.62 | 0.20% | 9,497 |