ZPRW.DE - SSgA SPDR MSCI Europe Value UCITS ETF

pią, 25 kwi 2025, 8:06 CEST, NY 2:06, Londyn 7:06, Tokio 15:06, ^SPX +2.03%

Symbol np: ^SPX

Historical data: SSgA SPDR MSCI Europe Value UCITS ETF (ZPRW.DE)

24 Apr, 17:40 53.210 -0.140 (-0.26%)

More On ZPRW.DE


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ZPRW.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1547	24 Apr 2025	52.98	53.21	52.98	53.21	-0.26%	-0.140	570
1546	23 Apr 2025	52.81	53.37	52.81	53.35	+2.62%	+1.360	2,232
1545	22 Apr 2025	51.37	51.99	51.37	51.99	+0.37%	+0.190	47
1544	17 Apr 2025	51.6	51.9	51.46	51.8	-0.19%	-0.100	623
1543	16 Apr 2025	52.02	52.02	51.4	51.9	-0.04%	-0.020	6,645
1542	15 Apr 2025	51.32	52.24	51.32	51.92	+2.10%	+1.070	2,201
1541	14 Apr 2025	50	50.85	50	50.85	+3.01%	+1.485	2,786
1540	11 Apr 2025	49.43	49.43	48.42	49.365	+0.53%	+0.260	1,800
1539	10 Apr 2025	50.86	50.86	49.105	49.105	-0.49%	-0.240	949
1538	8 Apr 2025	48.97	49.77	48.565	49.345	+2.11%	+1.020	1,529
1537	7 Apr 2025	49.895	49.895	46.945	48.325	-3.79%	-1.905	2,859
1536	4 Apr 2025	52.54	52.54	50	50.23	-5.44%	-2.890	1,859
1535	3 Apr 2025	54.08	54.17	53.12	53.12	-3.15%	-1.730	692
1534	2 Apr 2025	55.07	55.07	54.5	54.85	-0.80%	-0.440	302
1533	1 Apr 2025	55.2	55.45	55.05	55.29	+0.89%	+0.490	718
1532	31 Mar 2025	55.23	55.23	54.42	54.8	-1.60%	-0.890	2,213
1531	28 Mar 2025	56.21	56.21	55.69	55.69	-0.80%	-0.450	739
1530	27 Mar 2025	56.08	56.21	55.82	56.14	-0.50%	-0.280	566
1529	26 Mar 2025	56.96	56.96	56.4	56.42	-0.51%	-0.290	337
1528	25 Mar 2025	56.53	56.89	56.53	56.71	+0.60%	+0.340	1,790
1527	24 Mar 2025	56.8	56.8	56.28	56.37	+0.32%	+0.180	2,579
1526	21 Mar 2025	56.45	56.45	56.19	56.19	-0.50%	-0.280	325
1525	20 Mar 2025	57.06	57.06	56.33	56.47	-0.91%	-0.520	1,547
1524	19 Mar 2025	57.01	57.11	56.82	56.99	-0.16%	-0.090	2,750
1523	18 Mar 2025	56.6	57.16	56.6	57.08	+3.24%	+1.790	1,582
1522	13 Mar 2025	55.44	55.59	55.19	55.29	-0.23%	-0.130	598
1521	12 Mar 2025	55.63	55.68	55.22	55.42	+0.62%	+0.340	1,381
1520	11 Mar 2025	56.1	56.12	55.08	55.08	-1.98%	-1.110	816
1519	10 Mar 2025	56.99	56.99	56.19	56.19	-1.00%	-0.570	2,772
1518	7 Mar 2025	56.97	56.97	56.3	56.76	-0.09%	-0.050	2,320
1517	6 Mar 2025	56.73	57	56.32	56.81	+1.57%	+0.880	639
1516	5 Mar 2025	55.4	56.16	55.4	55.93	+1.82%	+1.000	1,896
1515	4 Mar 2025	55.93	55.93	54.93	54.93	-2.76%	-1.560	1,204
1514	3 Mar 2025	56.29	56.69	55.99	56.49	+1.15%	+0.640	5,056
1513	28 Feb 2025	55.5	55.85	55.5	55.85	+0.18%	+0.100	1,142
1512	27 Feb 2025	56.11	56.11	55.65	55.75	+0.27%	+0.150	913
1511	25 Feb 2025	55.19	55.85	55.19	55.6	+0.65%	+0.360	2,992
1510	24 Feb 2025	55.18	55.37	54.98	55.24	+0.31%	+0.170	2,222
1509	21 Feb 2025	54.84	55.17	54.84	55.07	+0.11%	+0.060	1,627
1508	20 Feb 2025	55.13	55.13	54.97	55.01	+0.60%	+0.330	228

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ZPRW.DE

On the ticker field set "d:zprw.de", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.