Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR STOXX Europe 600 SRI UCITS ETF (ZPDX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
24.72+0.36 (+1.50%)
At close: 05:18PM CEST
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202324.5624.7524.5624.7224.7242
Mar 24, 202324.4824.4824.3524.3524.35-
Mar 23, 202324.4924.7024.4924.7024.70-
Mar 22, 202324.6424.7324.3724.3724.37-
Mar 21, 202324.4524.7024.4524.6524.65-
Mar 20, 202323.6824.3323.6824.3324.33-
Mar 17, 202324.4324.6123.9323.9323.9342
Mar 16, 202324.1624.3324.1024.3324.33-
Mar 15, 202324.5324.5624.0124.1524.15-
Mar 14, 202324.2624.6224.2624.6224.62-
Mar 13, 202324.6624.6624.6624.6624.66-
Mar 10, 202324.6624.9224.4624.4624.46-
Mar 09, 202324.9825.1424.9825.1425.14-
Mar 08, 202324.9225.0724.9225.0725.07-
Mar 07, 202325.1825.3324.9424.9424.94-
Mar 06, 202325.2625.3625.1725.1725.17-
Mar 03, 202325.0825.2625.0825.2625.26-
Mar 02, 202324.8025.0924.7825.0925.09-
Mar 01, 202325.0625.0625.0625.0625.06-
Feb 28, 202325.2025.2524.9925.2525.25-
Feb 27, 202325.0525.3025.0525.2725.27-
Feb 24, 202325.3025.3025.0725.0725.07-
Feb 23, 202325.2725.4225.2725.4225.4210
Feb 22, 202325.1725.3225.1425.3125.31-
Feb 21, 202325.2325.2325.2325.2325.23-
Feb 20, 202325.5925.5925.2625.2625.2620
Feb 17, 202325.1425.4425.1425.4425.44-
Feb 16, 202325.4425.5725.2725.3525.355
Feb 15, 202325.1825.3925.1825.3925.395
Feb 14, 202325.2225.4325.2225.3525.35-
Feb 13, 202325.1025.1025.1025.1025.10-
Feb 10, 202325.1825.1825.0025.0325.03-
Feb 09, 202325.2225.3925.2225.3925.39-
Feb 08, 202325.2625.2625.2625.2625.26-
Feb 07, 202325.0725.1725.0725.1725.17-
Feb 06, 202324.9925.0824.9925.0825.08-
Feb 03, 202324.9825.2424.9825.2425.24-
Feb 02, 202324.9025.1224.9025.0725.07-
Feb 01, 202324.8524.9824.8524.9224.92-
Jan 31, 202324.7524.9524.7224.9524.95-
Jan 30, 202324.7224.8524.7224.7624.76-
Jan 27, 202324.8124.8524.8124.8524.85-
Jan 26, 202324.8424.8424.8424.8424.84-
Jan 25, 202324.7524.8424.6924.6924.69-
Jan 24, 202324.8624.9424.8024.8124.81-
Jan 23, 202324.6724.8624.6724.8524.85-
Jan 20, 202324.6924.7424.6824.6824.68-
Jan 19, 202324.8224.9524.6724.6924.69-
Jan 18, 202324.9225.0724.9225.0725.07-
Jan 17, 202324.7824.9224.7824.9024.90-
Jan 16, 202324.9224.9224.8224.8324.83100
Jan 13, 202324.5624.7624.5624.7524.75-
Jan 12, 202324.4624.6724.4624.6724.67-
Jan 11, 202324.3624.5124.3624.5124.51-
Jan 10, 202324.2624.4224.2624.4224.42-
Jan 09, 202324.3124.4424.2624.2624.26-
Jan 06, 202324.1024.1024.1024.1024.10-
Jan 05, 202324.0024.1123.9823.9823.98-
Jan 04, 202323.6824.0523.6824.0524.05-
Jan 03, 202323.5123.6423.5123.6423.64-
Jan 02, 202323.2323.4723.2323.4723.47-
Dec 30, 202223.3223.3823.3023.3023.30-
Dec 29, 202223.2123.4223.2123.4223.42-
Dec 28, 202223.2823.3823.2623.3823.38-
Dec 27, 202223.3323.4523.3323.4423.44-
Dec 23, 202223.3223.3523.3223.3423.34-
Dec 22, 202223.5423.6823.3323.3323.33-
Dec 21, 202223.2823.5423.2823.5423.54-
Dec 20, 202223.1323.3423.1323.3423.34-
Dec 19, 202223.3423.3423.3423.3423.34-
Dec 16, 202223.5623.5623.4423.4423.44-
Dec 15, 202224.0824.0823.6323.6323.63-
Dec 14, 202224.1624.1624.1424.1424.14-
Dec 13, 202223.9824.5123.9524.1324.13-
Dec 12, 202223.8723.9723.8723.9723.97-
Dec 09, 202223.8424.0823.8423.9923.99220
Dec 08, 202223.8423.8423.8223.8223.82-
Dec 07, 202223.8923.9423.8923.9223.92-
Dec 06, 202224.0024.1624.0024.0024.00-
Dec 05, 202224.1824.2224.1124.1424.14-
Dec 02, 202224.1424.1424.1424.1424.14-
Dec 01, 202224.1424.1424.1424.1424.14-
Nov 30, 202223.9823.9823.9823.9823.98-
Nov 29, 202224.0824.0923.9423.9423.94-
Nov 28, 202223.9924.1023.9323.9323.93-
Nov 25, 202224.0724.1524.0724.1524.15-
Nov 24, 202223.9424.1823.9424.1824.18-
Nov 23, 202223.8523.9423.8523.9423.94-
Nov 22, 202223.7823.8723.7823.8723.87-
Nov 21, 202223.6323.8323.6323.8023.80-
Nov 18, 202223.5223.7523.5223.7523.755
Nov 17, 202223.4723.6323.4023.4523.45-
Nov 16, 202223.5423.5723.4123.4123.41-
Nov 15, 202223.6323.7423.6223.6723.67-
Nov 14, 202223.5923.7023.5923.6023.60-
Nov 11, 202223.8023.8023.5823.5823.58-
Nov 10, 202222.8523.4522.8523.4523.45-
Nov 09, 202222.8322.9322.8322.9122.91-
Nov 08, 202222.6423.0122.6422.8422.84-
Nov 07, 202222.5822.8222.5822.7722.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement