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
February 20, 2026	22.27	22.21	22.21	22.27	22.18	183
February 19, 2026	22.13	22.24	22.24	22.24	22.13	66
February 18, 2026	22.12	22.14	22.14	22.14	22.11	631
February 17, 2026	22.2	22.16	22.16	22.22	22.16	14,281
February 16, 2026	22.09	22.14	22.14	22.14	22.07	7,721
February 13, 2026	21.99	22.07	22.07	22.09	21.99	16
February 12, 2026	21.86	21.97	21.97	21.97	21.81	1,104
February 11, 2026	21.83	21.9	21.9	21.9	21.83	276
February 10, 2026	21.77	21.85	21.85	21.85	21.77	30
February 09, 2026	21.8	21.75	21.75	21.81	21.74	13,158
February 06, 2026	21.97	21.88	21.88	21.97	21.88	4,632
February 05, 2026	21.87	21.95	21.95	21.95	21.83	34,366
February 04, 2026	21.77	21.84	21.84	21.84	21.75	34,366
February 03, 2026	21.77	21.78	21.78	21.83	21.77	1,161
February 02, 2026	21.78	21.8	21.8	21.82	21.78	281
January 30, 2026	21.99	22.15	22.15	22.15	21.99	680
January 29, 2026	21.93	22.05	22.05	22.11	21.93	354
January 28, 2026	21.95	22.05	22.05	22.05	21.94	1,171
January 27, 2026	22.2	22	22	22.2	22	13
January 26, 2026	22.25	22.23	22.23	22.25	22.15	16
January 23, 2026	22.42	22.35	22.35	22.42	22.35	100
January 22, 2026	22.48	22.35	22.35	22.48	22.35	689
January 21, 2026	22.4	22.4	22.4	22.4	22.36	181
January 20, 2026	22.43	22.35	22.35	22.43	22.31	374
January 19, 2026	22.61	22.54	22.54	22.64	22.54	190
January 16, 2026	22.75	22.7	22.7	22.75	22.69	355
January 15, 2026	22.76	22.77	22.77	22.77	22.74	127
January 14, 2026	22.67	22.7	22.7	22.71	22.67	375
January 13, 2026	22.59	22.66	22.66	22.66	22.58	24
January 12, 2026	22.57	22.59	22.59	22.78	22.55	40
January 09, 2026	22.64	22.69	22.69	22.69	22.62	13,267
January 08, 2026	22.66	22.65	22.65	22.66	22.63	17
January 07, 2026	22.62	22.63	22.63	22.64	22.62	17
January 06, 2026	22.49	22.55	22.55	22.55	22.49	23
January 05, 2026	22.63	22.54	22.54	22.63	22.53	23
January 02, 2026	22.52	22.44	22.44	22.52	22.44	1
December 30, 2025	22.5	22.54	22.54	22.54	22.47	3
December 29, 2025	22.48	22.51	22.51	22.51	22.48	3
December 23, 2025	22.41	22.37	22.37	22.41	22.37	2,221
December 22, 2025	22.48	22.41	22.41	22.48	22.41	2,221
December 19, 2025	22.68	22.54	22.54	22.68	22.52	2,221
December 18, 2025	22.49	22.54	22.54	22.54	22.49	7
December 17, 2025	22.51	22.44	22.44	22.51	22.44	2
December 16, 2025	22.4	22.4	22.4	22.4	22.39	2
December 15, 2025	22.45	22.4	22.4	22.45	22.4	2
December 12, 2025	22.44	22.41	22.41	22.44	22.41	526
December 11, 2025	22.55	22.47	22.47	22.55	22.47	526
December 10, 2025	22.61	22.62	22.62	22.62	22.54	44
December 09, 2025	22.59	22.6	22.6	22.65	22.58	255
December 08, 2025	22.54	22.62	22.62	22.62	22.54	132
December 05, 2025	22.6	22.66	22.66	22.66	22.6	132
December 04, 2025	22.67	22.7	22.7	22.7	22.67	19
December 03, 2025	22.74	22.69	22.69	22.75	22.69	735
December 02, 2025	22.75	22.76	22.76	22.78	22.73	4,952
December 01, 2025	22.88	22.74	22.74	22.88	22.71	5,331
November 28, 2025	22.99	22.88	22.88	22.99	22.88	256
November 27, 2025	22.99	22.94	22.94	22.99	22.92	256
November 26, 2025	22.94	22.92	22.92	22.94	22.92	91
November 25, 2025	23	22.97	22.97	23.23	22.97	222
November 24, 2025	22.98	22.96	22.96	22.98	22.93	908

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