SPDR MSCI USA Value UCITS ETF USD Acc

ZPRU
🏛️ germany →
61.40
Last Update: 2025-10-03
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
2025-10-03 61.19 61.60 61.07 61.40 0.0M
2025-10-02 60.93 61.06 60.85 60.85 0.0M
2025-10-01 59.38 60.59 59.38 60.59 0.0M
2025-09-30 59.79 59.80 59.67 59.67 0.0M
2025-09-29 60.31 60.32 59.92 59.92 0.0M
2025-09-26 59.94 60.11 59.88 60.03 0.0M
2025-09-25 59.53 59.65 59.44 59.65 0.0M
2025-09-24 59.43 59.61 59.28 59.61 0.0M
2025-09-23 58.87 59.47 58.87 59.44 0.0M
2025-09-22 59.15 59.15 58.87 58.87 0.0M
2025-09-19 59.43 59.47 59.12 59.12 0.0M
2025-09-18 58.40 59.41 58.31 59.41 0.0M
2025-09-17 57.76 58.27 57.74 58.25 0.0M
2025-09-16 58.00 58.03 57.55 57.55 0.0M
2025-09-15 58.65 58.65 58.08 58.08 0.0M
2025-09-12 58.69 58.70 58.51 58.52 0.0M
2025-09-11 58.18 58.69 58.00 58.69 0.0M
2025-09-10 57.78 57.89 57.47 57.56 0.0M
2025-09-09 57.58 57.78 57.55 57.78 0.0M
2025-09-08 58.00 58.00 57.55 57.55 0.0M
2025-09-05 58.01 58.01 57.49 57.64 0.0M
2025-09-04 57.44 57.78 57.44 57.78 0.0M
2025-09-03 57.52 57.66 57.16 57.16 0.0M
2025-09-02 57.71 57.74 57.21 57.21 0.0M
2025-09-01 57.61 57.74 57.55 57.74 0.0M
2025-08-29 57.69 57.87 57.51 57.57 0.0M
2025-08-28 58.08 58.08 57.66 57.66 0.0M
2025-08-27 57.81 58.04 57.68 57.94 0.0M
2025-08-26 57.61 57.62 57.47 57.54 0.0M
2025-08-25 57.80 57.80 57.43 57.49 0.0M
2025-08-22 56.89 57.64 56.89 57.64 0.0M
2025-08-21 56.82 56.82 56.50 56.72 0.0M
2025-08-20 57.10 57.10 56.67 56.67 0.0M
2025-08-19 56.65 57.11 56.65 57.11 0.0M
2025-08-18 56.44 56.71 56.40 56.70 0.0M
2025-08-15 57.15 57.15 56.32 56.45 0.0M
2025-08-14 56.67 56.85 56.67 56.85 0.0M
2025-08-13 56.24 56.54 56.24 56.54 0.0M
2025-08-12 55.67 56.15 55.53 56.15 0.0M
2025-08-11 55.62 55.90 55.50 55.50 0.0M
2025-08-08 54.94 55.22 54.94 55.19 0.0M
2025-08-07 54.67 55.21 54.67 54.69 0.0M
2025-08-06 55.21 55.21 54.85 54.87 0.0M
2025-08-05 54.99 55.12 54.78 54.78 0.0M
2025-08-04 54.47 54.84 54.47 54.78 0.0M
2025-08-01 55.55 55.55 54.13 54.20 0.0M
2025-07-31 55.97 56.38 55.95 55.95 0.0M
2025-07-30 56.12 56.67 56.12 56.51 0.0M
2025-07-29 56.33 56.52 56.26 56.26 0.0M
2025-07-28 55.86 56.10 55.86 56.10 0.0M
2025-07-25 55.45 55.47 55.27 55.30 0.0M
2025-07-24 55.56 55.80 55.52 55.55 0.0M
2025-07-23 55.35 55.62 55.35 55.62 0.0M
2025-07-22 55.03 55.27 54.97 55.12 0.0M
2025-07-21 55.35 55.42 55.29 55.34 0.0M
2025-07-18 55.56 55.56 55.26 55.26 0.0M
2025-07-17 55.30 55.37 55.10 55.37 0.0M
2025-07-16 55.13 55.30 54.24 54.24 0.0M
2025-07-15 55.78 55.82 55.53 55.64 0.0M
2025-07-14 55.47 55.49 55.38 55.38 0.0M
2025-07-11 55.92 55.94 55.45 55.55 0.0M
2025-07-10 55.46 56.30 55.46 56.30 0.0M
2025-07-09 55.62 55.76 55.43 55.52 0.0M
2025-07-08 55.16 55.72 55.16 55.72 0.0M
2025-07-07 55.47 55.75 55.33 55.33 0.0M
2025-07-04 55.35 55.35 55.15 55.28 0.0M
2025-07-03 55.43 55.81 55.38 55.79 0.0M
2025-07-02 55.48 55.48 55.05 55.34 0.0M
2025-07-01 54.58 55.20 54.14 55.20 0.0M
2025-06-30 54.63 54.85 54.52 54.53 0.0M
2025-06-27 54.44 54.70 54.44 54.60 0.0M
2025-06-26 54.14 54.32 54.12 54.32 0.0M
2025-06-25 54.69 54.69 54.24 54.24 0.0M
2025-06-24 54.51 54.64 54.33 54.64 0.0M
2025-06-23 53.93 54.20 53.90 53.90 0.0M
2025-06-20 53.72 54.09 53.72 54.09 0.0M
2025-06-19 54.03 54.03 53.55 53.55 0.0M
2025-06-18 53.89 54.14 53.78 53.96 0.0M
2025-06-17 53.87 54.33 53.80 54.13 0.0M
2025-06-16 53.84 53.97 53.78 53.97 0.0M
2025-06-13 53.51 53.95 53.51 53.84 0.0M
2025-06-12 54.29 54.29 53.40 53.88 0.0M
2025-06-11 54.96 54.96 54.64 54.64 0.0M
2025-06-10 54.49 54.90 54.39 54.90 0.0M
2025-06-09 54.16 54.51 54.16 54.43 0.0M
2025-06-06 53.77 54.33 53.63 54.23 0.0M
2025-06-05 53.60 53.63 53.16 53.63 0.0M
2025-06-04 53.88 54.08 53.67 53.67 0.0M
2025-06-03 52.75 53.63 52.75 53.63 0.0M
2025-06-02 52.88 52.88 52.52 52.52 0.0M
2025-05-30 53.30 53.42 53.17 53.17 0.0M
2025-05-29 54.09 54.25 53.09 53.09 0.0M
2025-05-28 53.78 53.86 53.64 53.66 0.0M
2025-05-27 53.30 53.66 53.30 53.66 0.0M
2025-05-26 53.03 53.17 53.03 53.16 0.0M
2025-05-23 53.26 53.26 52.72 52.72 0.0M
2025-05-22 53.60 53.61 53.41 53.44 0.0M
2025-05-21 54.41 54.41 54.24 54.26 0.0M
2025-05-20 54.88 55.11 54.74 55.09 0.0M
2025-05-19 54.82 54.90 54.58 54.90 0.0M
2025-05-16 54.91 55.32 54.91 55.32 0.0M
2025-05-15 54.32 54.84 54.32 54.84 0.0M
2025-05-14 54.91 54.91 54.51 54.66 0.0M
2025-05-13 55.09 55.25 55.04 55.24 0.0M
2025-05-12 54.52 55.40 54.52 54.99 0.0M
2025-05-09 52.99 53.28 52.99 53.03 0.0M
2025-05-08 52.69 53.04 52.58 53.04 0.0M
2025-05-07 51.85 52.03 51.78 52.03 0.0M
2025-05-06 52.12 52.12 51.77 51.99 0.0M
2025-05-05 52.37 52.44 51.97 52.44 0.0M
2025-05-02 52.03 52.39 51.90 52.19 0.0M
2025-04-30 51.24 51.40 50.92 51.25 0.0M
2025-04-29 51.15 51.22 50.74 51.03 0.0M
2025-04-28 51.05 51.05 50.95 50.95 0.0M
2025-04-25 51.43 51.43 50.74 50.74 0.0M
2025-04-24 50.22 51.00 50.14 51.00 0.0M
2025-04-23 50.23 51.20 50.23 50.52 0.0M
2025-04-22 48.25 49.05 48.21 49.05 0.0M
2025-04-17 49.46 49.58 49.03 49.37 0.0M
2025-04-16 49.52 49.98 49.50 49.98 0.0M
2025-04-15 50.11 50.50 50.03 50.39 0.0M
2025-04-14 49.59 50.40 49.59 49.83 0.0M
2025-04-11 49.30 49.30 48.23 48.36 0.0M
2025-04-10 52.21 52.21 49.29 49.29 0.0M
2025-04-09 48.05 48.05 47.23 47.63 0.0M
2025-04-08 50.40 51.23 50.37 50.59 0.0M
2025-04-07 47.70 49.41 47.13 49.32 0.0M
2025-04-04 52.16 52.23 50.31 50.31 0.0M
2025-04-03 54.02 54.02 52.60 52.77 0.0M
2025-04-02 56.00 56.00 55.79 55.95 0.0M
2025-04-01 56.06 56.06 55.32 56.01 0.0M
2025-03-31 55.23 55.63 55.00 55.63 0.0M
2025-03-28 56.54 56.73 55.52 55.52 0.0M
2025-03-27 57.04 57.04 56.51 56.63 0.0M
2025-03-26 57.13 57.18 57.05 57.05 0.0M
2025-03-25 57.13 57.13 56.96 57.05 0.0M
2025-03-24 56.63 57.08 56.61 57.08 0.0M
2025-03-21 56.38 56.38 56.08 56.08 0.0M
2025-03-20 56.63 56.81 56.38 56.61 0.0M
2025-03-19 56.04 56.32 55.99 56.32 0.0M
2025-03-18 55.83 56.10 55.83 55.92 0.0M
2025-03-17 55.27 55.97 55.16 55.97 0.0M
2025-03-14 55.00 55.53 54.72 55.40 0.0M
2025-03-13 54.70 55.43 54.70 54.80 0.0M
2025-03-12 54.87 55.10 54.38 54.63 0.0M
2025-03-11 55.85 55.87 54.49 54.61 0.0M
2025-03-10 56.57 56.57 56.05 56.34 0.0M
2025-03-07 56.04 56.24 55.67 55.84 0.0M
2025-03-06 56.50 56.50 55.80 56.21 0.0M
2025-03-05 57.28 57.28 55.94 55.94 0.0M
2025-03-04 59.12 59.12 57.34 57.34 0.0M
2025-03-03 60.42 60.48 59.85 59.85 0.0M
2025-02-28 59.71 60.02 59.59 59.84 0.0M
2025-02-27 60.31 60.49 60.16 60.49 0.0M
2025-02-26 60.05 60.17 60.05 60.16 0.0M
2025-02-25 60.35 60.35 59.55 59.64 0.0M
2025-02-24 60.57 60.75 60.50 60.52 0.0M
2025-02-21 61.19 61.39 60.86 60.86 0.0M
2025-02-20 61.58 61.62 61.00 61.00 0.0M
2025-02-19 61.56 61.83 61.18 61.58 0.0M
2025-02-18 60.84 61.08 60.84 61.06 0.0M
2025-02-17 60.77 60.84 60.77 60.77 0.0M
2025-02-14 60.64 60.64 60.50 60.50 0.0M
2025-02-13 60.35 60.74 60.19 60.54 0.0M
2025-02-12 60.36 60.55 60.02 60.02 0.0M
2025-02-11 60.34 60.55 60.22 60.55 0.0M
2025-02-10 60.15 60.46 60.13 60.39 0.0M
2025-02-07 60.13 60.23 59.82 60.07 0.0M
2025-02-06 60.48 60.48 60.16 60.16 0.0M
2025-02-05 59.84 59.94 59.50 59.94 0.0M
2025-02-04 60.06 60.16 59.79 60.08 0.0M
2025-02-03 60.40 60.50 59.73 60.50 0.0M
2025-01-31 60.71 60.97 60.71 60.91 0.0M
2025-01-30 60.97 60.97 60.16 60.45 0.0M
2025-01-29 60.42 60.70 60.42 60.56 0.0M
2025-01-28 60.73 60.94 60.14 60.14 0.0M
2025-01-27 60.19 60.43 59.92 60.18 0.0M
2025-01-24 60.89 60.89 60.58 60.61 0.0M
2025-01-23 61.13 61.18 60.87 61.18 0.0M
2025-01-22 60.94 61.05 60.77 61.05 0.0M
2025-01-21 60.65 61.01 60.65 60.97 0.0M
2025-01-20 60.87 60.92 60.65 60.75 0.0M
2025-01-17 60.59 61.06 60.57 61.04 0.0M
2025-01-16 60.42 60.42 60.20 60.30 0.0M
2025-01-15 59.18 60.19 59.18 60.19 0.0M
2025-01-14 59.14 59.18 58.96 58.96 0.0M
2025-01-13 58.47 58.80 58.26 58.80 0.0M
2025-01-10 58.84 58.98 58.52 58.52 0.0M
2025-01-09 58.77 58.90 58.77 58.86 0.0M
2025-01-08 58.97 59.11 58.49 58.67 0.0M
2025-01-07 58.82 59.08 58.57 59.06 0.0M
2025-01-06 58.59 59.32 58.59 59.32 0.0M
2025-01-03 58.44 58.66 58.28 58.64 0.0M
2025-01-02 58.62 58.87 58.57 58.87 0.0M