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
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
November 21, 2025	24.74	24.83	24.83	24.83	24.72	13,100
November 20, 2025	24.72	24.71	24.71	24.72	24.68	104
November 19, 2025	24.57	24.68	24.68	24.68	24.57	55
November 18, 2025	24.55	24.57	24.57	24.57	24.55	42
November 17, 2025	24.47	24.5	24.5	24.53	24.47	42
November 14, 2025	24.43	24.47	24.47	24.49	24.43	2
November 13, 2025	24.53	24.42	24.42	24.53	24.42	4,317
November 12, 2025	24.56	24.56	24.56	24.6	24.56	474
November 11, 2025	24.59	24.55	24.55	24.59	24.55	1
November 10, 2025	24.54	24.6	24.6	24.6	24.54	1
November 07, 2025	24.65	24.59	24.59	24.65	24.56	19,161
November 06, 2025	24.63	24.65	24.65	24.66	24.61	14,104
November 05, 2025	24.76	24.69	24.69	24.76	24.69	4,585
November 04, 2025	24.65	24.72	24.72	24.73	24.65	122
November 03, 2025	24.65	24.61	24.61	24.68	24.61	4,318
October 31, 2025	24.57	24.6	24.6	24.6	24.52	12,940
October 30, 2025	24.41	24.54	24.54	24.54	24.41	8,605
October 29, 2025	24.53	24.44	24.44	24.53	24.44	6
October 28, 2025	24.46	24.43	24.43	24.46	24.43	6
October 27, 2025	24.5	24.47	24.47	24.5	24.45	137
October 24, 2025	24.54	24.51	24.51	24.56	24.51	233
October 23, 2025	24.61	24.57	24.57	24.61	24.57	40
October 22, 2025	24.59	24.57	24.57	24.65	24.57	919
October 21, 2025	24.53	24.59	24.59	24.59	24.53	8,600
October 20, 2025	24.45	24.44	24.44	24.47	24.41	62
October 17, 2025	24.42	24.44	24.44	24.44	24.4	4,450
October 16, 2025	24.39	24.4	24.4	24.43	24.39	4,309
October 15, 2025	24.48	24.47	24.47	24.5	24.47	150
October 14, 2025	24.61	24.53	24.53	24.64	24.53	50
October 13, 2025	24.45	24.54	24.54	24.54	24.45	50
October 10, 2025	24.47	24.41	24.41	24.51	24.41	43
October 09, 2025	24.37	24.49	24.49	24.49	24.37	9
October 08, 2025	24.39	24.38	24.38	24.39	24.36	9
October 07, 2025	24.2	24.26	24.26	24.26	24.2	15
October 06, 2025	24.19	24.15	24.15	24.25	24.15	1,670
October 03, 2025	24.18	24.12	24.12	24.18	24.12	17,600
October 02, 2025	24.13	24.22	24.22	24.22	24.11	4,400
October 01, 2025	23.99	24.13	24.13	24.13	23.99	1,418
September 30, 2025	24.09	24.11	24.11	24.11	24.07	3
September 29, 2025	24.09	24.1	24.1	24.11	24.09	3
September 26, 2025	24.14	24.11	24.11	24.18	24.11	165
September 25, 2025	24.06	24.15	24.15	24.15	24.06	4,400
September 24, 2025	24.02	24.09	24.09	24.1	24.02	134
September 23, 2025	24.01	23.99	23.99	24.01	23.98	4,407
September 22, 2025	24.08	24.01	24.01	24.08	24.01	4,400
September 19, 2025	24.05	24.1	24.1	24.1	24.05	5,020
September 18, 2025	24.03	24.03	24.03	24.03	23.99	5,020
September 17, 2025	23.98	23.96	23.96	23.99	23.96	1,800
September 16, 2025	24.07	23.97	23.97	24.08	23.97	1,800
September 15, 2025	24.15	24.12	24.12	24.15	24.1	1,025

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