SPDR MSCI EMU UCITS ETF

ZPRE
🏛️ france →
88.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 58.06 58.06 58.04 58.04 0.0M
2022-12-28 58.15 58.15 58.07 58.07 0.0M
2022-12-27 58.28 58.28 58.06 58.06 0.0M
2022-12-23 58.02 58.02 58.02 58.02 0.0M
2022-12-22 58.68 58.68 58.68 58.68 0.0M
2022-12-21 57.83 57.83 57.83 57.83 0.0M
2022-12-20 57.08 57.08 57.08 57.08 0.0M
2022-12-19 57.76 57.76 57.76 57.76 0.0M
2022-12-16 58.08 58.08 58.00 58.00 0.0M
2022-12-15 59.47 59.47 59.47 59.47 0.0M
2022-12-14 59.92 59.92 59.92 59.92 0.0M
2022-12-13 59.48 59.80 59.48 59.80 0.0M
2022-12-12 59.19 59.19 59.19 59.19 0.0M
2022-12-09 59.29 59.29 59.29 59.29 0.0M
2022-12-08 59.26 59.26 59.26 59.26 0.0M
2022-12-07 59.37 59.37 59.31 59.31 0.0M
2022-12-06 59.68 59.68 59.68 59.68 0.0M
2022-12-05 59.94 59.94 59.94 59.94 0.0M
2022-12-02 59.88 59.88 59.88 59.88 0.0M
2022-12-01 60.34 60.34 60.34 60.34 0.0M
2022-11-30 59.60 59.77 59.60 59.77 0.0M
2022-11-29 59.46 59.46 59.46 59.46 0.0M
2022-11-28 59.42 59.42 59.42 59.42 0.0M
2022-11-25 59.79 59.80 59.79 59.80 0.0M
2022-11-24 59.53 59.83 59.53 59.77 0.0M
2022-11-23 59.32 59.43 59.32 59.43 0.0M
2022-11-22 58.97 59.27 58.97 59.27 0.0M
2022-11-21 59.00 59.00 58.90 58.97 0.0M
2022-11-18 58.69 59.17 58.69 59.11 0.0M
2022-11-17 58.88 58.88 58.48 58.48 0.0M
2022-11-16 59.30 59.30 58.60 58.60 0.0M
2022-11-15 59.11 59.20 58.94 59.20 0.0M
2022-11-14 58.84 59.24 58.84 58.87 0.0M
2022-11-11 58.65 58.88 58.58 58.61 0.0M
2022-11-10 56.27 58.26 56.27 58.26 0.0M
2022-11-08 55.96 56.70 55.96 56.70 0.0M
2022-11-07 55.64 56.19 55.64 56.19 0.0M
2022-11-04 54.95 55.92 54.95 55.92 0.0M
2022-11-03 54.54 54.59 54.26 54.59 0.0M
2022-11-02 55.65 55.66 55.10 55.10 0.0M
2022-11-01 55.74 55.74 55.52 55.52 0.0M
2022-10-31 55.03 55.10 55.03 55.10 0.0M
2022-10-28 54.54 55.01 54.54 55.01 0.0M
2022-10-27 54.89 55.04 54.89 55.04 0.0M
2022-10-26 54.61 55.09 54.61 55.09 0.0M
2022-10-25 54.17 54.82 54.17 54.82 0.0M
2022-10-24 53.68 53.85 53.66 53.85 0.0M
2022-10-21 52.81 53.23 52.81 53.04 0.0M
2022-10-20 52.90 53.35 52.90 53.35 0.0M
2022-10-19 53.34 53.34 53.01 53.01 0.0M
2022-10-18 53.28 53.28 53.14 53.14 0.0M
2022-10-17 52.05 52.76 52.05 52.76 0.0M
2022-10-14 52.32 52.32 51.78 51.78 0.0M
2022-10-13 50.60 51.45 50.60 51.45 0.0M
2022-10-10 51.50 51.54 51.44 51.54 0.0M
2022-10-07 52.50 52.55 51.76 51.76 0.0M
2022-10-05 53.34 53.34 52.82 52.92 0.0M
2022-10-04 52.20 53.54 52.20 53.54 0.0M
2022-10-03 50.60 51.52 50.60 51.52 0.0M
2022-09-29 50.91 50.91 50.28 50.41 0.0M
2022-09-28 50.88 51.34 50.88 51.34 0.0M
2022-09-27 51.91 51.91 51.28 51.28 0.0M
2022-09-26 51.49 51.50 51.49 51.50 0.0M
2022-09-23 52.66 52.66 51.59 51.59 0.0M
2022-09-22 52.90 53.44 52.81 52.81 0.0M
2022-09-21 53.00 53.79 53.00 53.79 0.0M
2022-09-20 54.39 54.39 53.42 53.42 0.0M
2022-09-19 53.62 54.31 53.62 54.10 0.0M
2022-09-16 54.22 54.22 54.09 54.09 0.0M
2022-09-15 55.23 55.23 54.81 54.81 0.0M
2022-09-14 55.37 55.56 55.05 55.19 0.0M
2022-09-13 56.74 56.74 55.53 55.53 0.0M
2022-09-12 55.71 56.48 55.71 56.48 0.0M
2022-09-09 54.72 55.39 54.72 55.39 0.0M
2022-09-08 54.63 54.63 54.53 54.53 0.0M
2022-09-07 53.85 54.31 53.85 54.31 0.0M
2022-09-06 54.31 54.46 54.29 54.29 0.0M
2022-09-05 53.75 54.12 53.75 54.12 0.0M
2022-09-02 53.97 54.93 53.97 54.93 0.0M
2022-09-01 54.03 54.03 53.59 53.59 0.0M
2022-08-31 55.38 55.38 54.51 54.51 0.0M
2022-08-30 55.46 55.46 55.02 55.11 0.0M
2022-08-29 55.17 55.22 55.05 55.22 0.0M
2022-08-26 57.02 57.02 55.69 55.69 0.0M
2022-08-25 57.06 57.06 56.76 56.76 0.0M
2022-08-24 56.38 56.66 56.38 56.66 0.0M
2022-08-23 56.36 56.50 56.36 56.50 0.0M
2022-08-22 57.38 57.38 56.59 56.59 0.0M
2022-08-19 58.00 58.00 57.62 57.62 0.0M
2022-08-18 57.99 58.29 57.99 58.29 0.0M
2022-08-17 58.91 58.91 58.01 58.01 0.0M
2022-08-16 58.76 58.78 58.76 58.78 0.0M
2022-08-15 58.68 58.68 58.56 58.56 0.0M
2022-08-12 58.27 58.39 58.27 58.39 0.0M
2022-08-11 58.33 58.33 58.20 58.20 0.0M
2022-08-10 57.25 58.03 57.25 58.03 0.0M
2022-08-09 57.94 57.99 57.45 57.47 0.0M
2022-08-08 58.06 58.06 57.90 58.03 0.0M
2022-08-05 58.00 58.00 57.56 57.56 0.0M
2022-08-04 57.85 58.00 57.85 58.00 0.0M
2022-08-03 57.00 57.72 57.00 57.72 0.0M
2022-08-02 57.10 57.10 57.07 57.07 0.0M
2022-08-01 57.41 57.41 57.36 57.36 0.0M
2022-07-29 56.99 57.39 56.99 57.39 0.0M
2022-07-28 56.26 56.53 55.99 56.53 0.0M
2022-07-27 55.65 55.93 55.65 55.93 0.0M
2022-07-26 55.76 55.76 55.44 55.45 0.0M
2022-07-25 55.61 55.86 55.61 55.86 0.0M
2022-07-22 55.58 55.99 55.58 55.76 0.0M
2022-07-21 55.39 55.73 55.39 55.73 0.0M
2022-07-20 55.80 55.80 55.52 55.52 0.0M
2022-07-19 54.29 55.61 54.29 55.61 0.0M
2022-07-18 54.23 54.52 54.23 54.52 0.0M
2022-07-15 52.99 53.99 52.99 53.99 0.0M
2022-07-14 53.57 53.57 52.83 52.87 0.0M
2022-07-13 53.96 53.96 53.71 53.71 0.0M
2022-07-12 53.74 54.19 53.74 54.19 0.0M
2022-07-11 53.77 54.06 53.77 54.06 0.0M
2022-07-08 54.08 54.62 54.05 54.62 0.0M
2022-07-07 53.71 54.17 53.71 54.17 0.0M
2022-07-06 53.03 53.10 53.03 53.10 0.0M
2022-07-05 53.89 53.89 52.29 52.29 0.0M
2022-07-04 53.90 53.91 53.59 53.59 0.0M
2022-07-01 52.89 53.71 52.89 53.56 0.0M
2022-06-30 53.46 53.50 53.04 53.50 0.0M
2022-06-29 54.56 54.56 54.38 54.38 0.0M
2022-06-28 55.28 55.28 55.04 55.04 0.0M
2022-06-27 55.11 55.11 54.86 54.86 0.0M
2022-06-24 53.53 54.69 53.53 54.69 0.0M
2022-06-23 53.61 53.95 53.27 53.27 0.0M
2022-06-22 53.43 53.87 53.43 53.87 0.0M
2022-06-21 54.42 54.42 54.35 54.35 0.0M
2022-06-20 53.75 54.10 53.72 54.10 0.0M
2022-06-17 53.50 53.61 53.50 53.61 0.0M
2022-06-16 54.76 54.76 53.38 53.38 0.0M
2022-06-15 54.82 54.97 54.82 54.97 0.0M
2022-06-14 55.13 55.13 54.08 54.08 0.0M
2022-06-13 55.44 55.44 54.63 54.63 0.0M
2022-06-10 57.47 57.47 56.13 56.13 0.0M
2022-06-09 58.48 58.48 57.87 57.87 0.0M
2022-06-08 59.22 59.22 58.80 58.80 0.0M
2022-06-07 59.15 59.15 59.06 59.06 0.0M
2022-06-06 58.81 59.45 58.81 59.45 0.0M
2022-06-03 59.21 59.21 58.69 58.69 0.0M
2022-06-02 58.67 58.87 58.67 58.87 0.0M
2022-06-01 59.16 59.16 58.38 58.38 0.0M
2022-05-31 59.39 59.39 58.86 58.86 0.0M
2022-05-30 59.61 59.62 59.61 59.62 0.0M
2022-05-27 58.57 59.09 58.57 59.09 0.0M
2022-05-26 57.45 58.28 57.45 58.28 0.0M
2022-05-25 57.29 57.39 57.29 57.39 0.0M
2022-05-24 57.15 57.15 56.91 56.91 0.0M
2022-05-23 57.38 57.72 57.11 57.72 0.0M
2022-05-20 56.85 56.87 56.85 56.87 0.0M
2022-05-19 56.56 56.57 56.56 56.57 0.0M
2022-05-18 58.04 58.04 57.23 57.23 0.0M
2022-05-17 57.65 57.94 57.65 57.94 0.0M
2022-05-16 57.06 57.08 56.94 57.08 0.0M
2022-05-13 56.32 57.19 56.32 57.19 0.0M
2022-05-12 55.22 55.90 55.22 55.90 0.0M
2022-05-11 55.57 56.43 55.57 56.43 0.0M
2022-05-10 55.23 55.38 55.15 55.15 0.0M
2022-05-09 56.02 56.02 54.72 54.72 0.0M
2022-05-06 56.88 56.88 56.04 56.27 0.0M
2022-05-05 58.86 58.86 57.16 57.16 0.0M
2022-05-04 58.22 58.22 57.53 57.53 0.0M
2022-05-03 57.70 58.08 57.70 58.08 0.0M
2022-05-02 57.85 57.85 57.46 57.46 0.0M
2022-04-29 58.51 58.51 58.40 58.40 0.0M
2022-04-28 58.13 58.44 58.09 58.09 0.0M
2022-04-27 57.21 57.63 57.21 57.46 0.0M
2022-04-26 58.43 58.43 57.24 57.24 0.0M
2022-04-25 57.73 57.79 57.73 57.79 0.0M
2022-04-22 59.31 59.37 58.83 58.83 0.0M
2022-04-21 59.68 60.01 59.68 60.01 0.0M
2022-04-20 58.77 59.56 58.77 59.56 0.0M
2022-04-19 58.62 58.69 58.62 58.69 0.0M
2022-04-14 58.73 58.88 58.73 58.88 0.0M
2022-04-13 58.34 58.54 58.24 58.54 0.0M
2022-04-12 57.72 58.55 57.72 58.55 0.0M
2022-04-11 58.81 58.81 58.71 58.71 0.0M
2022-04-08 58.93 59.00 58.93 59.00 0.0M
2022-04-07 58.69 58.94 58.19 58.19 0.0M
2022-04-06 59.48 59.48 58.45 58.45 0.0M
2022-04-05 60.13 60.13 59.71 59.71 0.0M
2022-04-04 59.98 60.14 59.98 60.14 0.0M
2022-04-01 59.53 59.71 59.53 59.71 0.0M
2022-03-31 60.50 60.50 59.48 59.48 0.0M
2022-03-30 60.54 60.54 60.15 60.26 0.0M
2022-03-29 59.90 60.94 59.90 60.87 0.0M
2022-03-28 59.25 59.60 59.15 59.15 0.0M
2022-03-25 58.92 58.92 58.85 58.85 0.0M
2022-03-24 59.11 59.16 58.80 58.80 0.0M
2022-03-23 59.86 59.86 58.96 58.96 0.0M
2022-03-22 59.32 59.79 59.32 59.79 0.0M
2022-03-21 59.33 59.33 59.14 59.14 0.0M
2022-03-18 59.05 59.37 58.58 59.37 0.0M
2022-03-16 58.28 59.18 58.28 59.02 0.0M
2022-03-15 56.32 56.89 55.89 56.89 0.0M
2022-03-14 56.60 57.00 56.60 57.00 0.0M
2022-03-11 55.73 56.11 55.73 56.11 0.0M
2022-03-09 54.90 57.04 54.90 57.04 0.0M
2022-03-08 53.23 54.20 53.23 53.29 0.0M
2022-03-07 52.61 53.51 52.61 53.51 0.0M
2022-03-04 56.07 56.07 54.27 54.27 0.0M
2022-03-03 58.42 58.42 57.00 57.00 0.0M
2022-03-02 57.11 58.04 57.11 58.04 0.0M
2022-03-01 59.86 59.86 57.68 57.68 0.0M
2022-02-28 59.35 59.80 59.35 59.80 0.0M
2022-02-25 59.13 60.46 59.13 60.46 0.0M
2022-02-24 58.09 58.68 57.85 58.38 0.0M
2022-02-23 61.14 61.14 60.60 60.60 0.0M
2022-02-22 59.59 60.83 59.59 60.83 0.0M
2022-02-21 62.46 62.46 60.84 60.84 0.0M
2022-02-18 62.74 62.74 62.08 62.08 0.0M
2022-02-17 63.28 63.28 62.66 62.66 0.0M
2022-02-16 63.19 63.19 63.02 63.02 0.0M
2022-02-15 61.95 63.06 61.95 63.06 0.0M
2022-02-14 61.80 61.93 61.80 61.93 0.0M
2022-02-11 63.23 63.25 63.23 63.25 0.0M
2022-02-10 64.44 64.44 63.84 63.84 0.0M
2022-02-09 63.54 64.01 63.54 64.01 0.0M
2022-02-08 62.80 62.91 62.80 62.91 0.0M
2022-02-07 62.83 62.83 62.76 62.76 0.0M
2022-02-04 63.45 63.45 62.38 62.38 0.0M
2022-02-03 64.02 64.02 63.08 63.08 0.0M
2022-02-02 64.32 64.32 64.10 64.10 0.0M
2022-02-01 63.86 64.02 63.86 64.02 0.0M
2022-01-31 63.28 63.31 63.28 63.31 0.0M
2022-01-28 63.13 63.13 62.44 62.65 0.0M
2022-01-26 62.52 63.19 62.52 63.03 0.0M
2022-01-25 62.06 62.06 61.83 61.83 0.0M
2022-01-24 63.68 63.68 61.50 61.50 0.0M
2022-01-21 64.35 64.44 64.05 64.05 0.0M
2022-01-20 65.01 65.23 65.01 65.23 0.0M
2022-01-19 64.46 64.81 64.46 64.81 0.0M
2022-01-18 65.09 65.09 64.78 64.78 0.0M
2022-01-17 65.26 65.45 65.26 65.45 0.0M
2022-01-14 65.02 65.04 65.02 65.04 0.0M
2022-01-13 65.52 65.65 65.52 65.65 0.0M
2022-01-12 65.65 65.65 65.63 65.63 0.0M
2022-01-11 65.29 65.29 65.17 65.25 0.0M
2022-01-10 65.74 65.74 64.62 64.62 0.0M
2022-01-07 65.73 65.73 65.55 65.55 0.0M
2022-01-06 65.97 65.97 65.70 65.70 0.0M
2022-01-05 66.58 66.76 66.58 66.69 0.0M
2022-01-04 66.33 66.48 66.33 66.48 0.0M
2022-01-03 66.02 66.02 66.02 66.02 0.0M