SPDR Bloomberg 7-10 Year U.S. Treasury Bond UCITS ETF - SPP7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.99	21.97	21.97	22.02	21.97	600
August 15, 2025	22.07	21.96	21.96	22.07	21.96	600
August 14, 2025	22.13	22.11	22.11	22.16	22.11	600
August 13, 2025	22.02	22.04	22.04	22.04	22.02	8
August 12, 2025	22.15	22	22	22.16	22	63
August 11, 2025	22.08	22.18	22.18	22.18	22.08	420
August 08, 2025	22.12	22.04	22.04	22.16	22.04	777
August 07, 2025	22.09	22.2	22.2	22.2	22.09	657
August 06, 2025	22.27	22.16	22.16	22.27	22.16	537
August 05, 2025	22.36	22.33	22.33	22.36	22.33	250
August 04, 2025	22.27	22.31	22.31	22.31	22.27	127
August 01, 2025	22.75	22.75	22.75	22.75	22.75	0
July 31, 2025	22.77	22.81	22.81	22.81	22.76	0
July 30, 2025	22.57	22.68	22.68	22.68	22.57	4
July 29, 2025	22.48	22.58	22.58	22.58	22.45	254
July 28, 2025	22.17	22.31	22.31	22.31	22.17	504
July 25, 2025	22.08	22.11	22.11	22.12	22.08	2,009
July 24, 2025	22.07	22.05	22.05	22.08	22.05	2,000
July 23, 2025	22.14	22.17	22.17	22.19	22.14	1,188
July 22, 2025	22.19	22.2	22.2	22.2	22.19	782
July 21, 2025	22.28	22.22	22.22	22.3	22.22	579
July 18, 2025	22.24	22.22	22.22	22.25	22.22	376
July 17, 2025	22.26	22.3	22.3	22.34	22.26	4,057
July 16, 2025	22.17	22.04	22.04	22.32	22.04	60
July 15, 2025	22.15	22.2	22.2	22.2	22.15	307
July 14, 2025	22.18	22.1	22.1	22.18	22.1	554
July 11, 2025	22.22	22.13	22.13	22.22	22.13	50
July 10, 2025	22.17	22.23	22.23	22.23	22.17	27
July 09, 2025	22.08	22.15	22.15	22.15	22.08	5
July 08, 2025	22.04	22.09	22.09	22.09	22.04	138
July 07, 2025	22.11	22.08	22.08	22.14	22.08	204
July 04, 2025	22.1	22.07	22.07	22.1	22.07	271
July 03, 2025	22.16	22.1	22.1	22.16	22.08	748
July 02, 2025	22.16	22.14	22.14	22.16	22.14	379
July 01, 2025	22.29	22.18	22.18	22.29	22.18	11
June 30, 2025	22.25	22.22	22.22	22.3	22.22	25
June 27, 2025	22.3	22.28	22.28	22.3	22.28	445
June 26, 2025	22.33	22.3	22.3	22.33	22.29	865
June 25, 2025	22.45	22.38	22.38	22.45	22.38	0
June 24, 2025	22.38	22.39	22.39	22.42	22.36	865
June 23, 2025	22.46	22.51	22.51	22.56	22.46	4
June 20, 2025	22.47	22.43	22.43	22.47	22.39	800
June 19, 2025	22.51	22.54	22.54	22.54	22.49	406
June 18, 2025	22.4	22.48	22.48	22.49	22.4	209
June 17, 2025	22.27	22.36	22.36	22.36	22.27	13
June 16, 2025	22.23	22.25	22.25	22.25	22.19	21
June 13, 2025	22.45	22.26	22.26	22.48	22.26	1,000
June 12, 2025	22.38	22.34	22.34	22.38	22.29	544
June 11, 2025	22.45	22.38	22.38	22.45	22.38	88
June 10, 2025	22.52	22.46	22.46	22.52	22.46	153
June 09, 2025	22.4	22.44	22.44	22.44	22.4	185
June 06, 2025	22.55	22.49	22.49	22.59	22.49	218
June 05, 2025	22.64	22.54	22.54	22.65	22.54	119
June 04, 2025	22.58	22.62	22.62	22.62	22.56	21
June 03, 2025	22.52	22.57	22.57	22.59	22.52	21
June 02, 2025	22.56	22.46	22.46	22.56	22.46	16
May 30, 2025	22.69	22.69	22.69	22.69	22.66	446
May 29, 2025	22.62	22.61	22.61	22.62	22.61	258
May 28, 2025	22.65	22.65	22.65	22.65	22.62	164
May 27, 2025	22.56	22.62	22.62	22.62	22.56	71

SPDR Bloomberg 7-10 Year U.S. Treasury Bond UCITS ETF (SPP7.DE) XETRA