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

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201962.1163.0262.1162.9162.91792
Jan 08, 201956.7157.2956.5656.8256.821,312
Jan 07, 201955.9556.4155.6856.3356.3310,567
Jan 04, 201954.7855.9454.6655.7255.72863
Jan 03, 201954.5454.7554.1354.5454.542,662
Jan 02, 201953.9755.2253.5655.0255.023,121
Dec 28, 201853.9554.3353.6854.1954.191,208
Dec 27, 201854.1254.1252.7553.4253.4226,531
Dec 21, 201853.9854.2553.6053.8653.866,348
Dec 20, 201854.4554.7154.1254.1254.126,119
Dec 19, 201855.7055.8555.5555.7755.775,908
Dec 18, 201856.0856.3155.8956.0056.004,466
Dec 17, 201857.2657.2656.4656.7356.731,511
Dec 14, 201857.3757.9457.3057.7257.724,970
Dec 13, 201858.5858.5857.9758.0558.053,806
Dec 12, 201857.8658.6557.8658.6058.601,163
Dec 11, 201857.6958.5057.3658.0758.075,030
Dec 10, 201857.9657.9657.1057.2057.202,716
Dec 07, 201858.6659.1158.4958.4958.491,079
Dec 06, 201859.2759.2757.8557.9557.956,470
Dec 05, 201859.8559.9959.6659.6659.665,848
Dec 04, 201861.1861.1860.4560.4560.454,156
Dec 03, 2018------
Nov 30, 201860.4761.0260.4760.8960.891,371
Nov 29, 201860.6260.6260.2860.4760.472,138
Nov 28, 201860.2660.3260.0060.2360.23766
Nov 27, 201859.9560.0559.6559.9159.912,732
Nov 26, 201859.5660.1159.5659.8659.861,090
Nov 23, 201859.0359.7858.9159.6559.651,348
Nov 22, 201858.9759.0858.7058.7358.732,036
Nov 21, 201858.7059.4258.6759.4259.42555
Nov 20, 201859.1759.1758.4858.7558.755,807
Nov 19, 201860.3360.3359.3759.4559.455,262
Nov 16, 201860.6760.6759.8159.9959.992,112
Nov 15, 201860.3960.4859.7860.2660.262,683
Nov 14, 201860.7860.9660.4560.4860.481,170
Nov 13, 201861.2461.5260.8361.4461.44777
Nov 12, 201862.5262.5261.2061.2661.262,505
Nov 09, 201862.5762.5761.8962.0962.096,225
Nov 08, 201862.4862.4862.1062.3962.395,512
Nov 07, 201861.7061.8861.5261.8761.873,368
Nov 06, 201861.4761.5161.1461.3161.31916
Nov 05, 201861.4261.6260.9161.1361.131,963
Nov 02, 201861.7361.7361.1861.1861.182,477
Nov 01, 201860.6161.0660.6160.8960.891,677
Oct 31, 201860.1260.9960.1260.6060.602,137
Oct 30, 201859.5159.7559.0059.6359.633,720
Oct 29, 201859.2759.9459.1259.3059.303,817
Oct 26, 201859.0659.1258.5858.9958.99925
Oct 25, 201858.8959.8458.8959.8459.844,326
Oct 24, 201860.2760.7159.9159.9159.9175
Oct 23, 201860.1960.3659.5660.0360.032,314
Oct 22, 201861.4461.4661.0061.2461.243,233
Oct 19, 201862.1262.1761.5461.6461.641,596
Oct 18, 201862.5262.5261.8661.8661.861,408
Oct 17, 201862.7062.7061.9462.0762.071,328
Oct 16, 201861.0961.8360.8561.8361.832,846
Oct 15, 201860.8561.0160.2660.9660.963,995
Oct 12, 201861.5961.5961.0761.1161.113,170
Oct 11, 201861.3361.7160.8061.2161.214,675
Oct 10, 201863.7863.7862.4862.4862.484,025
Oct 09, 201863.7564.0463.5663.9463.948,343
Oct 08, 201864.2264.2263.7463.7463.745,007
Oct 05, 201864.9464.9464.2264.2264.222,866
Oct 04, 201865.3965.3964.8364.9664.964,147
Oct 02, 201865.6965.6965.2065.2165.213,401
Oct 01, 201866.2066.2065.8065.9665.963,718
Sep 28, 201865.4565.8165.4565.7565.758,523
Sep 27, 201865.0965.5765.0765.4765.471,756
Sep 26, 201865.7865.7865.3665.4465.443,813
Sep 25, 201865.2565.5765.1465.4565.4536,464
Sep 24, 201865.5165.5164.9165.0965.096,825
Sep 21, 201865.6665.7565.4865.5765.573,229
Sep 20, 201865.7065.7065.2965.4865.485,226
Sep 19, 201865.6465.8965.5065.6765.673,485
Sep 18, 201865.2365.6465.2365.6465.642,031
Sep 17, 201865.9265.9265.3065.4565.459,835
Sep 14, 201865.5065.8265.3165.8265.8210,306
Sep 13, 201865.4865.7765.3365.3365.331,536
Sep 12, 201865.7965.7965.3065.4865.485,754
Sep 11, 201865.6465.6465.3265.5965.594,372
Sep 10, 201865.7965.7965.5065.5965.592,013
Sep 07, 201865.3465.6465.0165.6465.64480
Sep 06, 201865.7465.7465.3965.5165.513,198
Sep 05, 201866.1666.1965.5665.6565.652,526
Sep 04, 201866.7466.8066.2466.2966.292,971
Sep 03, 201866.6966.7366.4366.5666.5622,688
Aug 31, 201866.3166.5266.0466.5266.52772
Aug 30, 201866.2466.3366.0966.2366.232,803
Aug 29, 201866.1666.3165.8466.2466.2411,066
Aug 28, 201866.1966.1965.8065.8065.801,602
Aug 27, 201866.4566.4566.1666.1666.163,118
Aug 24, 201866.0466.1765.8565.9965.991,521
Aug 23, 201866.1066.3265.8865.8865.882,078
Aug 22, 201866.0366.1165.7065.9765.973,597
Aug 21, 201865.8666.2065.7066.1866.183,382
Aug 20, 201865.9966.2465.9966.0566.052,164
Aug 17, 201865.9665.9665.5465.8065.80479
Aug 16, 201865.8265.9665.4565.9665.964,707
Aug 15, 201866.5066.5065.3665.7565.752,981
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...