Mail

ZPRS.DE - SSgA SPDR ETFs Europe II Public Limited Company - SPDR MSCI World Small Cap UCITS ETF

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 15, 2019	62.11	63.02	62.11	62.91	62.91	792
Jan 08, 2019	56.71	57.29	56.56	56.82	56.82	1,312
Jan 07, 2019	55.95	56.41	55.68	56.33	56.33	10,567
Jan 04, 2019	54.78	55.94	54.66	55.72	55.72	863
Jan 03, 2019	54.54	54.75	54.13	54.54	54.54	2,662
Jan 02, 2019	53.97	55.22	53.56	55.02	55.02	3,121
Dec 28, 2018	53.95	54.33	53.68	54.19	54.19	1,208
Dec 27, 2018	54.12	54.12	52.75	53.42	53.42	26,531
Dec 21, 2018	53.98	54.25	53.60	53.86	53.86	6,348
Dec 20, 2018	54.45	54.71	54.12	54.12	54.12	6,119
Dec 19, 2018	55.70	55.85	55.55	55.77	55.77	5,908
Dec 18, 2018	56.08	56.31	55.89	56.00	56.00	4,466
Dec 17, 2018	57.26	57.26	56.46	56.73	56.73	1,511
Dec 14, 2018	57.37	57.94	57.30	57.72	57.72	4,970
Dec 13, 2018	58.58	58.58	57.97	58.05	58.05	3,806
Dec 12, 2018	57.86	58.65	57.86	58.60	58.60	1,163
Dec 11, 2018	57.69	58.50	57.36	58.07	58.07	5,030
Dec 10, 2018	57.96	57.96	57.10	57.20	57.20	2,716
Dec 07, 2018	58.66	59.11	58.49	58.49	58.49	1,079
Dec 06, 2018	59.27	59.27	57.85	57.95	57.95	6,470
Dec 05, 2018	59.85	59.99	59.66	59.66	59.66	5,848
Dec 04, 2018	61.18	61.18	60.45	60.45	60.45	4,156
Dec 03, 2018	-	-	-	-	-	-
Nov 30, 2018	60.47	61.02	60.47	60.89	60.89	1,371
Nov 29, 2018	60.62	60.62	60.28	60.47	60.47	2,138
Nov 28, 2018	60.26	60.32	60.00	60.23	60.23	766
Nov 27, 2018	59.95	60.05	59.65	59.91	59.91	2,732
Nov 26, 2018	59.56	60.11	59.56	59.86	59.86	1,090
Nov 23, 2018	59.03	59.78	58.91	59.65	59.65	1,348
Nov 22, 2018	58.97	59.08	58.70	58.73	58.73	2,036
Nov 21, 2018	58.70	59.42	58.67	59.42	59.42	555
Nov 20, 2018	59.17	59.17	58.48	58.75	58.75	5,807
Nov 19, 2018	60.33	60.33	59.37	59.45	59.45	5,262
Nov 16, 2018	60.67	60.67	59.81	59.99	59.99	2,112
Nov 15, 2018	60.39	60.48	59.78	60.26	60.26	2,683
Nov 14, 2018	60.78	60.96	60.45	60.48	60.48	1,170
Nov 13, 2018	61.24	61.52	60.83	61.44	61.44	777
Nov 12, 2018	62.52	62.52	61.20	61.26	61.26	2,505
Nov 09, 2018	62.57	62.57	61.89	62.09	62.09	6,225
Nov 08, 2018	62.48	62.48	62.10	62.39	62.39	5,512
Nov 07, 2018	61.70	61.88	61.52	61.87	61.87	3,368
Nov 06, 2018	61.47	61.51	61.14	61.31	61.31	916
Nov 05, 2018	61.42	61.62	60.91	61.13	61.13	1,963
Nov 02, 2018	61.73	61.73	61.18	61.18	61.18	2,477
Nov 01, 2018	60.61	61.06	60.61	60.89	60.89	1,677
Oct 31, 2018	60.12	60.99	60.12	60.60	60.60	2,137
Oct 30, 2018	59.51	59.75	59.00	59.63	59.63	3,720
Oct 29, 2018	59.27	59.94	59.12	59.30	59.30	3,817
Oct 26, 2018	59.06	59.12	58.58	58.99	58.99	925
Oct 25, 2018	58.89	59.84	58.89	59.84	59.84	4,326
Oct 24, 2018	60.27	60.71	59.91	59.91	59.91	75
Oct 23, 2018	60.19	60.36	59.56	60.03	60.03	2,314
Oct 22, 2018	61.44	61.46	61.00	61.24	61.24	3,233
Oct 19, 2018	62.12	62.17	61.54	61.64	61.64	1,596
Oct 18, 2018	62.52	62.52	61.86	61.86	61.86	1,408
Oct 17, 2018	62.70	62.70	61.94	62.07	62.07	1,328
Oct 16, 2018	61.09	61.83	60.85	61.83	61.83	2,846
Oct 15, 2018	60.85	61.01	60.26	60.96	60.96	3,995
Oct 12, 2018	61.59	61.59	61.07	61.11	61.11	3,170
Oct 11, 2018	61.33	61.71	60.80	61.21	61.21	4,675
Oct 10, 2018	63.78	63.78	62.48	62.48	62.48	4,025
Oct 09, 2018	63.75	64.04	63.56	63.94	63.94	8,343
Oct 08, 2018	64.22	64.22	63.74	63.74	63.74	5,007
Oct 05, 2018	64.94	64.94	64.22	64.22	64.22	2,866
Oct 04, 2018	65.39	65.39	64.83	64.96	64.96	4,147
Oct 02, 2018	65.69	65.69	65.20	65.21	65.21	3,401
Oct 01, 2018	66.20	66.20	65.80	65.96	65.96	3,718
Sep 28, 2018	65.45	65.81	65.45	65.75	65.75	8,523
Sep 27, 2018	65.09	65.57	65.07	65.47	65.47	1,756
Sep 26, 2018	65.78	65.78	65.36	65.44	65.44	3,813
Sep 25, 2018	65.25	65.57	65.14	65.45	65.45	36,464
Sep 24, 2018	65.51	65.51	64.91	65.09	65.09	6,825
Sep 21, 2018	65.66	65.75	65.48	65.57	65.57	3,229
Sep 20, 2018	65.70	65.70	65.29	65.48	65.48	5,226
Sep 19, 2018	65.64	65.89	65.50	65.67	65.67	3,485
Sep 18, 2018	65.23	65.64	65.23	65.64	65.64	2,031
Sep 17, 2018	65.92	65.92	65.30	65.45	65.45	9,835
Sep 14, 2018	65.50	65.82	65.31	65.82	65.82	10,306
Sep 13, 2018	65.48	65.77	65.33	65.33	65.33	1,536
Sep 12, 2018	65.79	65.79	65.30	65.48	65.48	5,754
Sep 11, 2018	65.64	65.64	65.32	65.59	65.59	4,372
Sep 10, 2018	65.79	65.79	65.50	65.59	65.59	2,013
Sep 07, 2018	65.34	65.64	65.01	65.64	65.64	480
Sep 06, 2018	65.74	65.74	65.39	65.51	65.51	3,198
Sep 05, 2018	66.16	66.19	65.56	65.65	65.65	2,526
Sep 04, 2018	66.74	66.80	66.24	66.29	66.29	2,971
Sep 03, 2018	66.69	66.73	66.43	66.56	66.56	22,688
Aug 31, 2018	66.31	66.52	66.04	66.52	66.52	772
Aug 30, 2018	66.24	66.33	66.09	66.23	66.23	2,803
Aug 29, 2018	66.16	66.31	65.84	66.24	66.24	11,066
Aug 28, 2018	66.19	66.19	65.80	65.80	65.80	1,602
Aug 27, 2018	66.45	66.45	66.16	66.16	66.16	3,118
Aug 24, 2018	66.04	66.17	65.85	65.99	65.99	1,521
Aug 23, 2018	66.10	66.32	65.88	65.88	65.88	2,078
Aug 22, 2018	66.03	66.11	65.70	65.97	65.97	3,597
Aug 21, 2018	65.86	66.20	65.70	66.18	66.18	3,382
Aug 20, 2018	65.99	66.24	65.99	66.05	66.05	2,164
Aug 17, 2018	65.96	65.96	65.54	65.80	65.80	479
Aug 16, 2018	65.82	65.96	65.45	65.96	65.96	4,707
Aug 15, 2018	66.50	66.50	65.36	65.75	65.75	2,981
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...