U.S. markets closed

SPDR MSCI World Small Cap UCITS ETF (ZPRS.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
86.02+0.46 (+0.54%)
At close: 5:36PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202186.1186.4185.9386.0286.028,524
Apr 08, 2021------
Apr 07, 2021------
Apr 01, 202185.8186.2585.3686.1886.1817,868
Mar 31, 202184.7885.4384.7885.2485.245,755
Mar 30, 202184.4284.9483.9784.7784.777,330
Mar 29, 202184.9485.1483.9584.1384.1311,379
Mar 26, 202184.4585.0784.1885.0785.075,047
Mar 25, 202182.7983.6481.8383.6483.646,547
Mar 24, 202183.0484.3283.0083.8783.8710,683
Mar 23, 202184.7784.7784.0684.1084.1012,999
Mar 22, 202185.1385.4384.7885.0185.019,352
Mar 19, 202185.2485.7884.8085.6185.616,699
Mar 18, 202186.2686.6185.8486.3586.357,303
Mar 17, 202186.1886.1885.3085.5985.597,853
Mar 16, 202186.7486.8886.1986.1986.1919,246
Mar 15, 202186.5486.5985.9386.1186.1119,437
Mar 12, 202185.2685.7285.2085.4585.457,616
Mar 11, 202184.7685.2484.3785.2485.244,501
Mar 10, 202183.6084.5583.3484.3984.3914,470
Mar 09, 202182.8584.0282.8583.9583.958,051
Mar 08, 202181.8983.3681.5483.0983.093,006
Mar 05, 202180.6381.5679.3779.8379.8312,931
Mar 04, 202181.6081.9680.8581.3181.318,980
Mar 03, 202182.9283.1081.8482.4682.467,510
Mar 02, 202183.0583.2982.3082.3082.304,274
Mar 01, 202182.2282.9981.8482.9582.957,387
Feb 26, 202180.3581.1379.8681.1381.1316,358
Feb 25, 202183.2083.3181.8481.8681.8618,282
Feb 24, 202181.7382.9481.7382.9482.949,491
Feb 23, 202182.4182.4780.2081.3581.359,607
Feb 22, 202182.1282.4781.7882.4782.475,696
Feb 19, 202181.3182.5981.1482.5982.5931,840
Feb 18, 202182.6782.6781.3781.4981.494,055
Feb 17, 202183.3783.3782.4582.4682.46179,715
Feb 16, 202183.9484.1083.4483.4483.447,427
Feb 15, 202183.7684.0883.5183.7183.7113,102
Feb 12, 202183.0883.2482.4183.1483.147,116
Feb 11, 202182.7583.0882.4583.0583.057,217
Feb 10, 202183.0083.3882.3382.6282.6211,416
Feb 09, 202183.0083.0082.5482.8282.825,354
Feb 08, 202182.2582.9382.1082.7482.746,360
Feb 05, 202181.7082.0881.4681.8081.806,283
Feb 04, 202180.5081.3980.0080.9980.996,966
Feb 03, 202180.1980.2779.7280.0280.026,134
Feb 02, 202178.9779.8678.9779.8479.8418,844
Feb 01, 202177.3178.2077.0277.9077.9016,034
Jan 29, 202177.2578.3077.0977.0977.096,919
Jan 28, 202177.7178.7476.9778.3478.348,406
Jan 27, 202178.4379.1277.6078.5078.5028,246
Jan 26, 202179.1979.9279.1979.4779.4710,076
Jan 25, 202179.9180.2678.8979.0779.076,845
Jan 22, 202179.2679.2878.4578.8578.8512,404
Jan 21, 202180.3180.3179.4279.4279.429,970
Jan 20, 202179.3780.3579.3779.9979.998,317
Jan 19, 202179.4679.6079.0879.1079.104,492
Jan 18, 202178.8579.4878.7679.4879.484,966
Jan 15, 202179.3379.6178.5078.7878.789,185
Jan 14, 202179.0379.8679.0379.7579.7512,717
Jan 13, 202178.9279.3978.6378.9178.9122,135
Jan 12, 202178.4478.8278.1678.8078.8011,968
Jan 11, 202178.1178.2577.3777.8277.826,051
Jan 08, 202178.5678.5677.8978.0278.025,178
Jan 07, 202177.1277.7876.7077.4277.4216,664
Jan 06, 202175.3976.6374.9176.6376.639,645
Jan 05, 202174.3474.7973.9374.6474.644,259
Jan 04, 202175.3475.8873.7373.9873.989,161
Dec 30, 202074.5074.7174.3774.3774.372,677
Dec 29, 202075.4675.4674.3274.3474.342,966
Dec 28, 202075.1476.2074.9775.1275.1235,443
Dec 23, 202074.4174.9874.3974.9874.9817,214
Dec 22, 202073.4774.3073.1974.0674.063,559
Dec 21, 202073.5173.5171.9872.9772.9712,275
Dec 18, 202074.0074.7273.7774.0474.046,942
Dec 17, 202074.1174.2073.7673.8373.833,528
Dec 16, 202074.1374.3073.7373.9073.9013,384
Dec 15, 202073.0573.3772.8373.0973.098,290
Dec 14, 202073.2373.5873.1173.2273.229,214
Dec 11, 202072.8173.0272.2872.7172.717,350
Dec 10, 202072.9072.9972.3872.9072.9017,851
Dec 09, 202073.3673.9173.0773.1173.1150,841
Dec 08, 202072.5072.8271.9272.8272.821,473
Dec 07, 202072.7272.7272.0872.5572.558,676
Dec 04, 202071.9572.5671.7472.5672.563,326
Dec 03, 202071.5071.8771.1571.8771.8720,028
Dec 02, 202071.6971.6971.1771.3071.3018,057
Dec 01, 202072.3372.5471.6371.8271.826,072
Nov 30, 202071.9372.1271.2871.5271.523,490
Nov 27, 202072.2072.3872.0972.1572.157,792
Nov 26, 202072.5172.5172.0672.0672.069,054
Nov 25, 202072.6672.6771.9472.1072.1029,125
Nov 24, 202071.9772.7271.9772.5972.595,359
Nov 23, 202071.2271.9071.1371.4471.4414,930
Nov 20, 202070.0571.1470.0570.8470.847,673
Nov 19, 202070.6170.6169.9570.2270.2218,003
Nov 18, 202070.5171.3870.5171.3871.3811,127
Nov 17, 202070.7370.7369.9170.2470.246,784
Nov 16, 202070.3871.1269.8570.6570.6512,639
Nov 13, 202068.6769.4268.6769.1969.194,770
Nov 12, 202069.0769.4769.0669.1469.144,317
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...