SPDR Bloomberg Barclays Global Aggregate Bond UCITS ETF GBP Hedged - SPFB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.57	28.58	28.58	28.58	28.57	0
September 25, 2025	28.59	28.54	28.54	28.59	28.54	0
September 24, 2025	28.61	28.58	28.58	28.61	28.58	0
September 23, 2025	28.61	28.6	28.6	28.61	28.59	0
September 22, 2025	28.59	28.58	28.58	28.61	28.58	0
September 19, 2025	28.59	28.58	28.58	28.6	28.58	9
September 18, 2025	28.69	28.61	28.61	28.69	28.61	0
September 17, 2025	28.68	28.7	28.7	28.71	28.68	0
September 16, 2025	28.67	28.67	28.67	28.68	28.67	0
September 15, 2025	28.61	28.68	28.68	28.68	28.61	0
September 12, 2025	28.66	28.6	28.6	28.66	28.6	3,700
September 11, 2025	28.62	28.68	28.68	28.68	28.62	3,700
September 10, 2025	28.6	28.63	28.63	28.63	28.59	0
September 09, 2025	28.64	28.6	28.6	28.64	28.6	3,700
September 08, 2025	28.62	28.65	28.65	28.65	28.59	0
September 05, 2025	28.51	28.62	28.62	28.62	28.51	3,700
September 04, 2025	28.44	28.48	28.48	28.48	28.44	0
September 03, 2025	28.35	28.41	28.41	28.41	28.34	3,800
September 02, 2025	28.38	28.35	28.35	28.38	28.35	0
September 01, 2025	28.4	28.4	28.4	28.4	28.4	0
August 29, 2025	28.45	28.41	28.41	28.45	28.41	0
August 28, 2025	28.44	28.44	28.44	28.44	28.41	0
August 27, 2025	28.38	28.4	28.4	28.41	28.38	0
August 26, 2025	28.36	28.4	28.4	28.4	28.36	0
August 25, 2025	28.39	28.37	28.37	28.39	28.37	0
August 22, 2025	28.32	28.41	28.41	28.41	28.32	4,200
August 21, 2025	28.36	28.32	28.32	28.36	28.32	520
August 20, 2025	28.34	28.37	28.37	28.37	28.34	520
August 19, 2025	28.31	28.35	28.35	28.35	28.31	0
August 18, 2025	28.33	28.3	28.3	28.37	28.3	520
August 15, 2025	28.4	28.35	28.35	28.4	28.35	120
August 14, 2025	28.48	28.39	28.39	28.48	28.39	120
August 13, 2025	28.4	28.46	28.46	28.46	28.4	120
August 12, 2025	28.4	28.36	28.36	28.4	28.36	120
August 11, 2025	28.4	28.39	28.39	28.4	28.39	0
August 08, 2025	28.43	28.37	28.37	28.43	28.37	0
August 07, 2025	28.43	28.46	28.46	28.46	28.43	0
August 06, 2025	28.4	28.43	28.43	28.43	28.4	0
August 05, 2025	28.44	28.45	28.45	28.45	28.42	0
August 04, 2025	28.37	28.41	28.41	28.44	28.37	743
August 01, 2025	28.68	28.79	28.79	28.79	28.65	120
July 31, 2025	28.72	28.71	28.71	28.72	28.69	0
July 30, 2025	28.71	28.68	28.68	28.73	28.68	120
July 29, 2025	28.66	28.68	28.68	28.68	28.65	120
July 28, 2025	28.66	28.64	28.64	28.66	28.64	120
July 25, 2025	28.61	28.61	28.61	28.61	28.59	120
July 24, 2025	28.64	28.61	28.61	28.64	28.61	0
July 23, 2025	28.67	28.67	28.67	28.67	28.67	0
July 22, 2025	28.67	28.72	28.72	28.72	28.65	120
July 21, 2025	28.62	28.67	28.67	28.67	28.62	120
July 18, 2025	28.59	28.59	28.59	28.59	28.58	466
July 17, 2025	28.54	28.59	28.59	28.59	28.54	466
July 16, 2025	28.51	28.52	28.52	28.53	28.51	75
July 15, 2025	28.57	28.52	28.52	28.6	28.52	75
July 14, 2025	28.54	28.55	28.55	28.56	28.54	0
July 11, 2025	28.63	28.57	28.57	28.63	28.57	3,700
July 10, 2025	28.67	28.62	28.62	28.67	28.62	534
July 09, 2025	28.61	28.62	28.62	28.62	28.6	534
July 08, 2025	28.63	28.58	28.58	28.63	28.58	0
July 07, 2025	28.71	28.64	28.64	28.71	28.64	534

SPDR Bloomberg Barclays Global Aggregate Bond UCITS ETF GBP Hedged (SPFB.DE) XETRA