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
2023-12-29 68.64 68.64 68.64 68.43 0.0M
2023-12-28 68.86 68.86 68.86 68.49 0.0M
2023-12-27 68.70 68.70 68.70 68.70 0.0M
2023-12-22 68.70 68.40 68.39 68.40 0.0M
2023-12-21 68.39 68.50 68.39 68.50 0.0M
2023-12-20 68.84 68.84 68.84 68.74 0.0M
2023-12-19 68.60 68.74 68.60 68.74 0.0M
2023-12-18 68.61 68.61 68.61 68.45 0.0M
2023-12-15 69.05 69.05 69.05 68.90 0.0M
2023-12-14 69.24 69.27 69.24 68.83 0.0M
2023-12-13 68.49 68.49 68.46 68.36 0.0M
2023-12-12 68.64 68.64 68.64 68.46 0.0M
2023-12-11 68.36 68.36 68.36 68.56 0.0M
2023-12-08 67.75 67.75 67.75 68.37 0.0M
2023-12-07 67.69 67.69 67.69 67.69 0.0M
2023-12-06 67.51 67.51 67.51 67.91 0.0M
2023-12-05 66.88 67.23 66.88 67.39 0.0M
2023-12-04 66.92 67.00 66.92 66.94 0.0M
2023-12-01 66.92 66.85 66.73 66.85 0.0M
2023-11-30 66.73 66.39 66.26 66.39 0.0M
2023-11-28 66.26 65.71 65.69 65.71 0.0M
2023-11-27 66.13 66.13 66.13 65.96 0.0M
2023-11-24 65.94 65.94 65.94 66.17 0.0M
2023-11-23 65.87 65.87 65.87 65.94 0.0M
2023-11-22 65.69 65.69 65.69 65.83 0.0M
2023-11-21 65.74 65.74 65.74 65.51 0.0M
2023-11-20 65.71 65.71 65.71 65.72 0.0M
2023-11-17 65.30 65.30 65.30 65.62 0.0M
2023-11-16 65.28 65.28 65.28 65.10 0.0M
2023-11-15 65.19 65.19 65.19 65.33 0.0M
2023-11-14 64.05 64.05 64.05 65.04 0.0M
2023-11-13 63.74 63.74 63.74 63.94 0.0M
2023-11-10 63.66 63.66 63.66 63.48 0.0M
2023-11-09 65.69 63.78 63.38 63.78 0.0M
2023-11-08 62.74 62.74 62.74 63.29 0.0M
2023-11-07 62.91 62.91 62.91 63.03 0.0M
2023-11-06 63.54 63.54 63.54 63.08 0.0M
2023-11-03 63.33 63.33 63.33 63.42 0.0M
2023-11-02 62.50 62.50 62.50 63.13 0.0M
2023-11-01 61.67 61.67 61.67 61.96 0.0M
2023-10-31 61.08 61.63 61.08 61.51 0.0M
2023-10-30 61.08 61.08 61.08 60.97 0.0M
2023-10-27 61.05 61.05 61.05 60.87 0.0M
2023-10-26 60.80 60.80 60.80 61.21 0.0M
2023-10-25 61.41 61.41 61.41 61.50 0.0M
2023-10-24 61.24 61.24 61.24 61.42 0.0M
2023-10-23 61.02 61.02 61.02 61.11 0.0M
2023-10-20 61.08 61.18 61.00 61.00 0.0M
2023-10-19 61.98 61.98 61.98 61.90 0.0M
2023-10-18 62.72 62.72 62.72 62.25 0.0M
2023-10-17 62.89 62.89 62.77 62.90 0.0M
2023-10-16 63.03 63.03 63.03 62.97 0.0M
2023-10-13 63.53 63.53 63.53 62.74 0.0M
2023-10-12 64.07 64.07 64.07 63.67 0.0M
2023-10-11 63.49 63.49 63.49 63.77 0.0M
2023-10-10 63.20 63.20 63.20 63.86 0.0M
2023-10-09 62.69 62.69 62.69 62.50 0.0M
2023-10-06 62.89 62.94 62.45 62.94 0.0M
2023-10-05 62.49 62.49 62.30 62.33 0.0M
2023-10-03 62.49 63.11 62.80 63.11 0.0M
2023-10-02 63.79 63.79 63.79 63.02 0.0M
2023-09-29 63.73 63.73 63.73 63.73 0.0M
2023-09-28 62.80 63.40 63.05 63.40 0.0M
2023-09-27 63.05 63.05 63.05 63.01 0.0M
2023-09-26 63.33 63.33 63.33 63.14 0.0M
2023-09-25 64.10 64.10 64.10 63.64 0.0M
2023-09-22 64.03 64.03 64.03 64.30 0.0M
2023-09-21 63.05 64.90 64.54 64.54 0.0M
2023-09-20 65.00 65.00 65.00 65.40 0.0M
2023-09-19 64.73 64.73 64.73 64.79 0.0M
2023-09-18 65.44 65.44 65.44 64.77 0.0M
2023-09-15 65.94 65.94 65.57 65.57 0.0M
2023-09-14 64.45 64.45 64.45 65.44 0.0M
2023-09-13 64.54 64.54 64.54 64.57 0.0M
2023-09-12 65.14 65.14 65.14 64.77 0.0M
2023-09-11 65.06 65.06 65.06 65.07 0.0M
2023-09-08 64.82 64.82 64.82 64.77 0.0M
2023-09-07 64.68 64.88 64.68 64.57 0.0M
2023-09-06 64.97 64.97 64.75 64.86 0.0M
2023-09-05 65.08 65.08 65.08 65.24 0.0M
2023-09-04 65.92 65.92 65.92 65.45 0.0M
2023-09-01 65.74 65.74 65.74 65.61 0.0M
2023-08-31 65.99 66.20 65.99 65.94 0.0M
2023-08-30 66.16 66.16 66.16 66.00 0.0M
2023-08-29 65.77 65.77 65.77 66.12 0.0M
2023-08-28 65.31 65.31 65.31 65.61 0.0M
2023-08-25 64.61 65.03 64.61 64.74 0.0M
2023-08-23 65.19 65.19 64.96 65.11 0.0M
2023-08-21 64.49 64.49 64.49 64.47 0.0M
2023-08-18 64.35 64.35 64.35 64.37 0.0M
2023-08-17 65.08 65.08 65.07 64.59 0.0M
2023-08-16 65.27 65.64 65.27 65.32 0.0M
2023-08-14 65.84 66.10 65.84 65.90 0.0M
2023-08-11 66.35 66.35 66.35 65.86 0.0M
2023-08-10 66.26 66.26 66.26 66.67 0.0M
2023-08-09 66.22 66.22 66.22 65.80 0.0M
2023-08-08 65.78 65.78 65.23 65.47 0.0M
2023-08-07 65.94 65.94 65.94 66.08 0.0M
2023-08-04 65.91 65.91 65.91 66.11 0.0M
2023-08-03 65.73 65.73 65.66 65.68 0.0M
2023-08-02 66.29 66.29 66.29 66.15 0.0M
2023-08-01 67.76 67.76 67.18 67.18 0.0M
2023-07-31 67.85 67.85 67.85 67.97 0.0M
2023-07-28 67.69 67.69 67.67 68.01 0.0M
2023-07-27 66.95 66.95 66.95 67.89 0.0M
2023-07-26 66.89 66.89 66.41 66.59 0.0M
2023-07-25 66.99 66.99 66.99 67.04 0.0M
2023-07-24 66.73 66.73 66.73 66.96 0.0M
2023-07-21 66.65 66.92 66.65 66.98 0.0M
2023-07-19 66.95 66.95 66.60 66.68 0.0M
2023-07-18 66.29 66.30 66.29 66.66 0.0M
2023-07-17 66.40 66.40 66.40 66.39 0.0M
2023-07-14 66.74 66.74 66.74 66.86 0.0M
2023-07-13 66.39 66.39 66.39 66.83 0.0M
2023-07-12 65.50 65.50 65.50 66.39 0.0M
2023-07-11 65.01 65.01 65.01 65.29 0.0M
2023-07-10 64.35 64.88 64.35 64.79 0.0M
2023-07-07 64.26 64.26 64.26 64.59 0.0M
2023-07-06 65.46 65.46 65.46 64.29 0.0M
2023-07-05 66.18 66.18 66.18 66.02 0.0M
2023-07-04 66.76 66.76 66.71 66.63 0.0M
2023-07-03 66.87 66.99 66.87 66.68 0.0M
2023-06-30 66.13 66.72 66.13 66.72 0.0M
2023-06-29 65.91 65.91 65.81 65.97 0.0M
2023-06-27 65.25 65.25 64.88 65.21 0.0M
2023-06-26 64.87 64.87 64.87 64.92 0.0M
2023-06-23 64.95 64.95 64.95 64.77 0.0M
2023-06-22 65.01 65.01 65.01 65.29 0.0M
2023-06-21 65.76 65.84 65.76 65.58 0.0M
2023-06-20 65.97 65.97 65.97 65.87 0.0M
2023-06-19 66.51 66.51 66.51 66.17 0.0M
2023-06-16 66.52 66.52 66.52 66.90 0.0M
2023-06-15 66.41 66.41 66.07 66.43 0.0M
2023-06-14 66.22 66.72 66.22 66.66 0.0M
2023-06-13 66.19 66.19 66.05 66.30 0.0M
2023-06-12 65.73 65.73 65.73 65.76 0.0M
2023-06-09 65.56 65.56 65.37 65.36 0.0M
2023-06-08 65.28 65.28 65.28 65.54 0.0M
2023-06-07 65.44 65.48 65.36 65.46 0.0M
2023-06-06 65.25 65.25 65.25 65.48 0.0M
2023-06-05 65.76 65.76 65.76 65.34 0.0M
2023-06-02 65.12 65.12 65.12 65.83 0.0M
2023-06-01 64.53 64.80 64.53 64.73 0.0M
2023-05-31 64.53 64.53 64.53 64.09 0.0M
2023-05-30 65.48 65.48 65.48 65.06 0.0M
2023-05-29 65.93 65.93 65.93 65.41 0.0M
2023-05-26 65.02 65.02 65.02 65.69 0.0M
2023-05-25 64.85 64.85 64.85 64.87 0.0M
2023-05-24 65.40 65.42 65.40 64.86 0.0M
2023-05-23 66.33 66.33 66.33 66.05 0.0M
2023-05-22 66.44 66.55 66.44 66.52 0.0M
2023-05-19 66.30 66.53 66.30 66.48 0.0M
2023-05-18 65.94 65.94 65.94 66.11 0.0M
2023-05-17 65.28 65.41 65.28 65.45 0.0M
2023-05-16 65.39 65.39 65.39 65.45 0.0M
2023-05-15 65.74 65.74 65.74 65.54 0.0M
2023-05-12 65.57 65.57 65.57 65.57 0.0M
2023-05-11 65.54 65.54 64.94 64.94 0.0M
2023-05-10 65.48 65.48 65.02 65.02 0.0M
2023-05-09 65.60 65.60 65.60 65.60 0.0M
2023-05-08 65.47 65.68 65.47 65.68 0.0M
2023-05-05 64.95 64.95 64.95 64.95 0.0M
2023-05-04 64.70 64.70 64.31 64.31 0.0M
2023-05-03 65.12 65.12 65.05 65.05 0.0M
2023-05-02 65.77 65.77 64.72 64.72 0.0M
2023-04-28 65.65 65.65 64.99 64.99 0.0M
2023-04-26 65.22 65.22 64.84 65.22 0.0M
2023-04-25 65.52 65.52 65.52 65.52 0.0M
2023-04-24 65.73 65.73 65.73 65.73 0.0M
2023-04-21 65.60 65.60 65.41 65.56 0.0M
2023-04-20 65.78 65.78 65.33 65.33 0.0M
2023-04-18 65.56 65.80 65.56 65.80 0.0M
2023-04-17 65.67 65.67 65.67 65.67 0.0M
2023-04-14 65.40 65.40 65.40 65.40 0.0M
2023-04-13 65.16 65.16 65.16 65.16 0.0M
2023-04-12 64.94 64.94 64.93 64.93 0.0M
2023-04-11 64.99 64.99 64.99 64.99 0.0M
2023-04-06 64.29 64.42 64.29 64.42 0.0M
2023-04-04 64.76 64.76 64.65 64.65 0.0M
2023-04-03 64.63 64.74 64.53 64.74 0.0M
2023-03-31 64.28 64.31 64.28 64.31 0.0M
2023-03-30 63.81 64.29 63.81 64.29 0.0M
2023-03-29 62.95 63.11 62.95 63.11 0.0M
2023-03-28 63.03 63.03 62.35 62.48 0.0M
2023-03-27 62.76 62.76 62.76 62.76 0.0M
2023-03-24 62.62 62.62 61.53 61.53 0.0M
2023-03-23 62.82 62.82 62.82 62.82 0.0M
2023-03-22 62.74 62.74 62.74 62.74 0.0M
2023-03-21 62.49 62.49 62.49 62.49 0.0M
2023-03-20 61.08 61.08 61.08 61.08 0.0M
2023-03-17 62.48 62.48 62.48 62.48 0.0M
2023-03-15 62.76 62.76 61.97 61.97 0.0M
2023-03-14 61.93 61.93 61.93 61.93 0.0M
2023-03-13 63.40 63.40 63.40 63.40 0.0M
2023-03-10 63.31 63.87 63.31 63.87 0.0M
2023-03-09 64.60 64.71 64.52 64.71 0.0M
2023-03-08 64.43 64.43 64.43 64.43 0.0M
2023-03-07 64.89 64.89 64.58 64.58 0.0M
2023-03-06 65.10 65.10 65.01 65.01 0.0M
2023-03-02 63.30 63.58 63.30 63.56 0.0M
2023-03-01 64.37 64.37 64.37 64.37 0.0M
2023-02-28 63.92 63.92 63.92 63.92 0.0M
2023-02-27 63.95 63.95 63.95 63.95 0.0M
2023-02-24 64.65 64.65 64.50 64.50 0.0M
2023-02-23 64.43 64.53 64.43 64.53 0.0M
2023-02-22 64.12 64.12 63.72 63.93 0.0M
2023-02-20 65.02 65.02 64.70 64.70 0.0M
2023-02-17 64.59 64.59 64.59 64.59 0.0M
2023-02-16 65.18 65.19 65.10 65.10 0.0M
2023-02-14 64.24 64.63 64.23 64.23 0.0M
2023-02-13 63.74 64.13 63.74 64.13 0.0M
2023-02-10 63.96 63.96 63.62 63.62 0.0M
2023-02-09 64.46 64.50 64.35 64.35 0.0M
2023-02-08 64.29 64.29 63.84 63.84 0.0M
2023-02-07 63.88 63.89 63.74 63.82 0.0M
2023-02-06 64.13 64.13 63.96 63.96 0.0M
2023-02-03 64.07 64.61 64.00 64.61 0.0M
2023-02-02 63.72 64.44 63.72 64.44 0.0M
2023-02-01 63.21 63.30 63.18 63.30 0.0M
2023-01-31 63.07 63.14 62.69 63.14 0.0M
2023-01-30 62.97 63.12 62.93 63.12 0.0M
2023-01-27 63.14 63.34 63.14 63.34 0.0M
2023-01-26 63.22 63.24 63.22 63.22 0.0M
2023-01-25 62.95 62.95 62.57 62.85 0.0M
2023-01-24 63.05 63.05 62.97 62.97 0.0M
2023-01-23 62.75 62.92 62.75 62.92 0.0M
2023-01-20 62.28 62.42 62.28 62.42 0.0M
2023-01-19 62.89 62.94 62.07 62.07 0.0M
2023-01-18 63.21 63.38 63.21 63.21 0.0M
2023-01-17 62.93 63.07 62.93 63.07 0.0M
2023-01-16 62.90 62.96 62.88 62.95 0.0M
2023-01-13 62.55 62.85 62.55 62.77 0.0M
2023-01-12 62.14 62.56 62.14 62.50 0.0M
2023-01-11 61.63 61.97 61.63 61.97 0.0M
2023-01-10 61.34 61.40 61.27 61.40 0.0M
2023-01-09 61.20 61.68 61.20 61.68 0.0M
2023-01-06 60.26 61.00 60.26 61.00 0.0M
2023-01-05 60.07 60.39 60.07 60.26 0.1M
2023-01-04 59.30 59.30 59.30 59.30 0.0M
2023-01-03 58.61 59.20 58.61 59.20 0.0M
2023-01-02 58.04 58.04 58.04 58.04 0.0M