Skip to main content
logo
SSgA State Street SPDR MSCI USA Value UCITS ETF (ETR:ZPRU)
Germany flag Germany · Delayed Price · Currency is EUR
88.95
+0.34 (0.38%)
Sep 23, 2026, 1:12 PM CET

ETR:ZPRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202688.9788.9988.9388.93-0.36%3,713
Sep 22, 202688.9789.0788.6188.6188.61-3,713
Sep 21, 202688.4288.6288.3688.6188.610.77%712
Sep 18, 202688.9988.9987.9387.9387.93-1.16%840
Sep 17, 202688.3288.9688.3288.9688.960.69%758
Sep 16, 202688.8888.8888.3588.3588.35-0.44%512
Sep 15, 202688.7188.8988.5088.7488.740.20%3,414
Sep 14, 202688.5588.7788.3688.5688.560.27%7,006
Sep 11, 202687.4988.3287.3588.3288.321.25%323
Sep 10, 202687.7587.7587.0687.2387.23-0.35%979
Sep 9, 202687.7987.9587.5487.5487.54-0.66%55
Sep 8, 202688.2788.5388.0388.1288.12-0.45%423
Sep 7, 202688.7788.9288.4988.5288.52-0.27%214
Sep 4, 202688.9188.9888.5988.7688.760.20%510
Sep 3, 202687.8988.5887.8988.5888.580.32%1,095
Sep 2, 202688.2688.3388.1588.3088.300.20%489
Sep 1, 202688.5288.5288.0288.1288.12-0.08%3,121
Aug 31, 202688.3888.4388.0888.1988.19-0.79%2,860
Aug 28, 202688.4088.9088.3788.8988.890.51%2,369
Aug 27, 202688.3988.5388.3088.4488.440.43%2,439
Aug 26, 202687.6888.0687.6188.0688.060.35%50
Aug 25, 202687.9088.0187.5587.7587.750.30%641
Aug 24, 202687.8687.9587.4987.4987.49-0.91%620
Aug 21, 202687.2588.2987.2488.2988.290.51%1,065
Aug 20, 202687.6887.8687.4487.8487.84-0.50%865
Aug 19, 202687.7088.2887.5188.2888.280.26%1,783
Aug 18, 202688.2388.3688.0188.0588.05-0.79%791
Aug 17, 202689.2189.2188.7588.7588.75-0.35%631
Aug 14, 202689.5589.6089.0689.0689.06-0.16%1,046
Aug 13, 202688.8389.4688.6789.2089.201.17%1,576
Aug 12, 202688.4688.5188.0688.1788.170.05%691
Aug 11, 202688.1588.2788.1088.1388.130.12%611
Aug 10, 202687.6688.0287.6688.0288.020.78%8,072
Aug 7, 202687.2187.5586.9987.3487.340.28%1,182
Aug 6, 202687.2787.2786.8087.1087.100.20%389
Aug 5, 202687.6587.7386.9386.9386.93-0.07%195
Aug 4, 202686.0886.9986.0886.9986.991.66%207
Aug 3, 202685.5985.6085.2785.5785.570.99%2,672
Jul 31, 202685.2985.8884.7384.7384.730.52%2,347
Jul 30, 202685.6885.6884.1484.2984.29-3.40%4,011
Jul 29, 202687.6187.7187.1587.2687.26-0.01%976
Jul 28, 202686.6587.2786.6087.2787.271.49%269
Jul 27, 202686.5286.6885.9985.9985.990.27%3,674
Jul 24, 202684.9685.7684.9085.7685.761.01%349
Jul 23, 202685.1285.5684.8284.9084.90-0.49%292
Jul 22, 202684.8085.4184.7385.3285.320.97%2,141
Jul 21, 202684.0384.5484.0284.5084.500.40%101
Jul 20, 202683.9484.3983.9384.1684.160.18%62
Jul 17, 202683.6584.5283.6584.0184.010.17%187
Jul 16, 202683.5683.8783.2683.8783.870.04%29