SPDR Bloomberg 3-7 Year U.S. Treasury Bond UCITS ETF - SPP3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.05	24	24	24.05	23.96	4,529
February 19, 2026	23.93	24.01	24.01	24.01	23.93	8
February 18, 2026	23.88	23.91	23.91	23.91	23.87	203
February 17, 2026	23.95	23.91	23.91	23.97	23.91	1,109
February 16, 2026	23.83	23.87	23.87	23.89	23.83	529
February 13, 2026	23.79	23.83	23.83	23.83	23.79	21
February 12, 2026	23.7	23.77	23.77	23.77	23.69	12,170
February 11, 2026	23.64	23.71	23.71	23.74	23.64	12,170
February 10, 2026	23.61	23.68	23.68	23.68	23.61	9,012
February 09, 2026	23.67	23.63	23.63	23.67	23.6	14
February 06, 2026	23.85	23.77	23.77	23.85	23.77	4,556
February 05, 2026	23.73	23.82	23.82	23.82	23.73	510
February 04, 2026	23.65	23.72	23.72	23.73	23.65	5,257
February 03, 2026	23.68	23.68	23.68	23.74	23.68	6,075
February 02, 2026	23.6	23.7	23.7	23.7	23.6	189
January 30, 2026	23.88	24.05	23.58	24.05	23.88	4,899
January 29, 2026	23.82	23.93	23.47	23.94	23.82	8,804
January 28, 2026	23.8	23.91	23.45	23.91	23.8	5,367
January 27, 2026	24.04	23.82	23.82	24.08	23.82	1,036
January 26, 2026	24.09	24	24	24.09	24	1,210
January 23, 2026	24.29	24.21	24.21	24.29	24.21	4,044
January 22, 2026	24.38	24.25	24.25	24.38	24.25	306
January 21, 2026	24.32	24.33	24.33	24.33	24.3	4
January 20, 2026	24.36	24.28	24.28	24.36	24.21	8,212
January 19, 2026	24.52	24.47	24.47	24.52	24.47	45
January 16, 2026	24.6	24.59	24.59	24.62	24.56	45
January 15, 2026	24.6	24.61	24.61	24.64	24.58	4,328
January 14, 2026	24.54	24.55	24.55	24.57	24.54	7,219
January 13, 2026	24.47	24.54	24.54	24.54	24.47	3
January 12, 2026	24.46	24.45	24.45	24.46	24.41	8,623
January 09, 2026	24.52	24.57	24.57	24.57	24.52	5,501
January 08, 2026	24.53	24.53	24.53	24.53	24.5	8,708
January 07, 2026	24.5	24.49	24.49	24.51	24.47	6,555
January 06, 2026	24.38	24.44	24.44	24.45	24.38	8,808
January 05, 2026	24.45	24.41	24.41	24.5	24.41	5,461
January 02, 2026	24.34	24.31	24.31	24.38	24.31	8,801
December 30, 2025	24.31	24.32	24.32	24.32	24.31	9,660
December 29, 2025	24.31	24.33	24.33	24.34	24.27	9,660
December 23, 2025	24.24	24.22	24.22	24.24	24.22	8
December 22, 2025	24.34	24.28	24.28	24.34	24.28	8
December 19, 2025	24.39	24.38	24.38	24.4	24.38	1,000
December 18, 2025	24.35	24.38	24.38	24.39	24.35	8,800
December 17, 2025	24.38	24.28	24.28	24.38	24.28	4,999
December 16, 2025	24.25	24.25	24.25	24.25	24.23	4,999
December 15, 2025	24.31	24.24	24.24	24.31	24.24	4,999
December 12, 2025	24.29	24.27	24.27	24.29	24.27	1,840
December 11, 2025	24.37	24.28	24.28	24.37	24.28	1,840
December 10, 2025	24.41	24.43	24.43	24.43	24.41	900
December 09, 2025	24.43	24.43	24.43	24.46	24.43	900
December 08, 2025	24.44	24.46	24.46	24.46	24.44	3
December 05, 2025	24.47	24.49	24.49	24.49	24.47	1,000
December 04, 2025	24.48	24.48	24.48	24.48	24.45	3,167
December 03, 2025	24.54	24.49	24.49	24.54	24.49	3,167
December 02, 2025	24.56	24.59	24.59	24.59	24.56	77
December 01, 2025	24.63	24.53	24.53	24.64	24.53	77
November 28, 2025	24.75	24.66	24.66	24.75	24.66	8,645
November 27, 2025	24.69	24.69	24.69	24.71	24.69	8,645
November 26, 2025	24.73	24.67	24.67	24.74	24.67	8,645
November 25, 2025	24.81	24.75	24.75	24.81	24.75	145
November 24, 2025	24.81	24.78	24.78	24.81	24.74	3

SPDR Bloomberg 3-7 Year U.S. Treasury Bond UCITS ETF (SPP3.DE) XETRA