UK markets close in 2 hours 31 minutes

SPDR MSCI EMU ETF (ZPRE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
74.01-1.46 (-1.93%)
As of 01:12PM CEST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202475.4575.4574.0174.0174.01163
13 Jun 202476.7576.7575.4675.4775.471,068
12 Jun 202476.1376.8976.1376.8576.85350
11 Jun 202476.9776.9775.6175.9175.917,715
10 Jun 202476.4176.7676.4176.7676.76872
07 Jun 202477.5977.5977.0277.2977.2958
06 Jun 202477.5677.7177.4577.5777.571,418
05 Jun 202476.6677.1976.6577.1677.167,606
04 Jun 202476.6576.6576.1276.1576.151,264
03 Jun 202477.2077.2276.8576.8576.853,639
31 May 202476.4876.7576.3476.5276.521,434
30 May 202476.0076.4976.0076.4876.48320
29 May 202476.9876.9876.0976.2076.208,144
28 May 202477.6677.6976.9977.1277.122,507
27 May 202477.1077.4777.1077.4777.4744
24 May 202476.5777.1176.5777.1177.111,434
23 May 202477.3277.5077.1277.1577.15515
22 May 202477.1577.1577.0477.0477.043
21 May 202477.4477.4476.9177.2877.2810,663
20 May 202477.4877.5777.4877.5777.57103
17 May 202477.3277.3477.1477.3477.341,610
16 May 202477.7577.7577.3877.3877.382,592
15 May 202477.4877.6877.3377.6877.68212
14 May 202477.1277.2777.0877.2577.252,202
13 May 202477.2377.2377.0777.1177.117
10 May 202477.0777.3177.0777.1077.1091
09 May 202476.3276.6576.2876.6576.65-
08 May 202476.1576.3976.1276.2776.275,037
07 May 202475.5275.9675.5275.9575.95774
06 May 202474.7775.2074.7775.1975.193,085
03 May 202474.4774.9274.3674.6074.608,072
02 May 202474.1774.4374.1174.1174.116,453
30 Apr 202475.1875.1874.3174.3174.3114,740
29 Apr 202475.4575.4775.0475.0475.04597
26 Apr 202474.7475.2474.6275.1275.12210
25 Apr 202474.5974.6374.1474.1474.14482
24 Apr 202475.2875.2874.8074.8474.84266
23 Apr 202474.5875.0174.3975.0175.01825
22 Apr 202474.0974.0973.8173.9873.98116
19 Apr 202473.2173.7372.9773.4773.47342
18 Apr 202473.7673.7673.5073.7273.7237
17 Apr 202473.4774.0173.4373.4373.43166
16 Apr 202473.4173.7573.4173.5173.51800
15 Apr 202474.5974.8074.4774.4774.4771
12 Apr 202475.0075.0074.2074.2074.20112
11 Apr 202474.6074.6074.2874.2874.2879
10 Apr 202475.0775.2674.6974.6974.691,288
09 Apr 202475.0475.0774.6174.6174.61373
08 Apr 202474.7875.4074.7875.2875.28102
05 Apr 202474.6674.8074.4774.7674.7642
04 Apr 202475.4775.6375.4475.5575.551,025
03 Apr 202475.2375.5175.1775.4375.431,094
02 Apr 202476.3076.3075.0575.0875.08543
28 Mar 202475.8675.9475.6975.6975.69277
27 Mar 202475.3975.7875.3975.6575.658,897
26 Mar 202475.1275.4075.0875.3875.38612
25 Mar 202475.0175.1774.7375.1375.13622
22 Mar 202474.8075.0274.7074.9874.98168
21 Mar 202475.0775.0774.7475.0575.05150
20 Mar 202474.0574.3574.0574.2974.291,072
19 Mar 202473.9374.3273.9374.3274.321,233
18 Mar 202474.1674.1873.9673.9773.974,312
15 Mar 202474.0974.3573.9973.9973.99809
14 Mar 202474.4374.5874.0374.0874.083,419
13 Mar 202474.1374.3374.1374.2574.25330
12 Mar 202473.6174.0473.4074.0174.01415
11 Mar 202473.0973.3473.0973.3173.31114
08 Mar 202473.8473.8573.6573.6573.6581
07 Mar 202472.8673.8572.8673.8073.802,359
06 Mar 202472.7173.0972.7173.0973.09154
05 Mar 202472.7672.8972.6572.7672.763,800
04 Mar 202472.8372.9372.7372.9172.913,659
01 Mar 202472.8172.9072.5272.7472.74959
29 Feb 202472.5072.5572.4172.4172.4157
28 Feb 202472.5872.5872.3872.5172.512,180
27 Feb 202472.3372.6372.3372.6372.635,088
26 Feb 202472.3972.3972.2272.2672.2672
23 Feb 202472.2972.4872.1772.4872.48671
22 Feb 202472.2172.2572.0072.2472.24143
21 Feb 202471.1771.3571.1071.2671.261,060
20 Feb 202471.1071.1771.0971.0971.093
19 Feb 202471.0871.1671.0171.1671.16222
16 Feb 202471.2671.4971.1371.2171.21755
15 Feb 202470.8270.9670.8270.9270.92255
14 Feb 202470.1670.4370.1570.3870.38584
13 Feb 202470.7170.7170.1270.1570.152,450
12 Feb 202470.7170.9270.6570.9270.923,718
09 Feb 202470.4470.5270.2770.4670.462,516
08 Feb 202470.2170.6170.2170.4470.4425,457
07 Feb 202470.3170.3170.0870.0870.08167
06 Feb 202470.1970.2769.8170.2770.271,385
05 Feb 202469.9070.0169.7569.8669.86598
02 Feb 202470.1470.2469.8769.8869.8884
01 Feb 202469.5569.9769.5569.7469.7480
31 Jan 202470.1770.2270.0470.0470.04128
30 Jan 202470.0570.1970.0170.1370.13100
29 Jan 202469.8369.8969.7269.8969.893,906
26 Jan 202469.4169.9069.4169.8969.89268
25 Jan 202468.9169.2168.7669.2169.21198
24 Jan 202468.6169.0268.6169.0269.02841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...