ZPRS.DE - SPDR� MSCI World Small Cap UCITS ETF

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 201864.7864.7864.5264.6864.681,130
May 24, 201864.6264.6264.1064.2664.261,198
May 23, 201864.4564.5064.0364.4664.461,916
May 22, 201864.7864.7864.4364.6064.601,935
May 21, 201864.0764.0764.0764.0764.07-
May 18, 201864.1364.4863.9364.0764.072,328
May 17, 201863.9864.3263.7864.2064.201,350
May 16, 201863.5364.0063.3764.0064.006,687
May 15, 201863.1763.4363.0363.3163.312,088
May 14, 201863.4463.4462.9163.1463.144,595
May 11, 201863.4563.4663.0663.1763.173,967
May 10, 201863.3663.3662.9063.2363.232,825
May 09, 201863.1163.2062.7562.7562.756,224
May 08, 201862.5562.8162.4062.6862.681,445
May 07, 201862.2362.6162.0562.2662.262,221
May 04, 201861.3961.8761.2161.8761.872,430
May 03, 201861.4561.4560.8160.9860.982,024
May 02, 201861.2361.5060.9961.4361.434,411
Apr 30, 201860.9961.2360.9260.9260.922,102
Apr 27, 201860.7261.0460.7260.7860.783,343
Apr 26, 201860.3360.8960.3360.7560.7525,159
Apr 25, 201860.3460.3959.9059.9059.9020,111
Apr 24, 201860.7060.8760.5360.6060.603,461
Apr 23, 201860.3460.8460.2660.6460.64931
Apr 20, 201860.3860.4560.0960.3360.338,570
Apr 19, 201860.5060.5060.2060.3260.323,546
Apr 18, 201860.4860.4960.1960.4960.497,522
Apr 17, 201860.0960.3360.0960.1460.14369
Apr 16, 201859.8359.8359.2859.4359.432,984
Apr 13, 201859.7359.7359.6059.6059.602
Apr 12, 201859.4359.7959.1459.7359.73787
Apr 11, 201859.0859.2158.4659.2159.212,801
Apr 10, 201859.1659.3759.1359.3459.348,991
Apr 09, 201859.2359.2358.6359.0859.082,770
Apr 06, 2018------
Apr 05, 201859.4959.7459.0059.7459.74925
Apr 04, 201858.6658.6657.7458.3858.382,183
Apr 03, 201858.2558.4757.8758.4458.441,217
Mar 29, 201858.6758.9358.5858.9358.93857
Mar 28, 201858.0358.2957.9658.2358.23433
Mar 27, 201858.5659.0158.4758.5858.586,662
Mar 26, 201858.6558.6557.6957.7657.761,975
Mar 23, 201859.4659.4658.1958.4458.444,213
Mar 22, 201859.7859.7859.2359.4659.46664
Mar 21, 201860.0160.4560.0060.2960.294,157
Mar 20, 201859.9860.1459.5960.1260.125,547
Mar 19, 201860.1660.2059.5759.5759.572,005
Mar 16, 201860.0560.6760.0060.5060.50423
Mar 15, 201860.3860.6260.3060.3260.323,602
Mar 14, 201860.5960.7760.2060.2360.238,595
Mar 13, 201861.0261.0260.2560.2560.251,155
Mar 12, 201861.0261.0260.5960.5960.592,455
Mar 09, 201860.1660.6359.9160.6360.637,659
Mar 08, 201859.6460.0959.4859.9859.986,505
Mar 07, 201859.1259.6958.9059.4459.441,898
Mar 06, 201859.3159.3859.0759.0759.07537
Mar 05, 201858.1259.0258.1259.0159.011,312
Mar 02, 201858.3958.5957.7358.0658.0628,826
Mar 01, 201859.4559.4558.9559.1359.1321,209
Feb 28, 201860.0360.1959.7559.7559.7517,096
Feb 27, 201860.2560.4459.7560.0460.045,060
Feb 26, 201859.7760.2159.7759.9459.941,880
Feb 23, 201859.2959.5859.2959.5059.502,793
Feb 22, 201859.1959.5059.1959.4959.491,521
Feb 21, 201859.4359.7658.9659.6859.683,093
Feb 20, 201859.4259.4459.1859.4459.441,747
Feb 19, 201859.1959.5758.9458.9458.94788
Feb 16, 201858.8659.0758.8059.0759.071,104
Feb 15, 201858.5858.5858.1258.1258.12530
Feb 14, 201858.0358.0857.5657.7657.76724
Feb 13, 201857.6657.6657.3057.3057.301,894
Feb 12, 201857.4457.9957.3957.5157.519,194
Feb 09, 201857.7357.7956.8557.0057.0018,612
Feb 08, 201858.6358.6758.0758.0758.077,579
Feb 07, 201857.9759.1557.9758.9158.913,246
Feb 06, 201857.2958.2156.2857.4157.414,090
Feb 05, 201859.2859.3458.6959.2959.2912,462
Feb 02, 201860.6360.6359.8760.0060.009,681
Feb 01, 201861.2561.2560.4160.5660.564,650
Jan 31, 201861.1861.1860.6260.7760.773,399
Jan 30, 201861.6661.6660.7761.0761.071,983
Jan 29, 201862.1162.2661.7961.9261.928,916
Jan 26, 201861.7161.9561.6661.7661.762,268
Jan 25, 201861.5461.9761.3061.3761.37552
Jan 24, 201862.4662.4661.8361.8361.831,173
Jan 23, 201862.2662.3362.0162.2162.218,401
Jan 22, 201862.0062.0661.6761.9361.934,543
Jan 19, 201861.4861.8061.1361.8061.809,306
Jan 18, 201861.6961.6961.3061.3561.353,866
Jan 17, 201861.7161.7661.3361.3361.3319,217
Jan 16, 201862.0162.2661.9061.9461.942,766
Jan 15, 201862.0862.0861.7061.7561.751,286
Jan 12, 201862.0762.2261.9662.1762.173,391
Jan 11, 201862.3562.3561.8962.0062.001,639
Jan 10, 201862.3762.3761.6461.9961.9915,526
Jan 09, 201862.4762.5962.1362.4562.456,163
Jan 08, 201862.2262.2562.0462.1262.122,018
Jan 05, 201861.5961.7461.5461.7461.742,506
Jan 04, 201861.6161.6161.3261.3261.3210,650
Jan 03, 201861.3461.5661.0261.3061.3015,728
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...