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
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
November 21, 2025	22.92	23	23	23.02	22.89	7,388
November 20, 2025	22.85	22.89	22.89	22.89	22.83	1,568
November 19, 2025	22.74	22.84	22.84	22.84	22.74	194
November 18, 2025	22.72	22.75	22.75	22.77	22.72	1,409
November 17, 2025	22.68	22.68	22.68	22.7	22.65	153
November 14, 2025	22.61	22.66	22.66	22.69	22.61	154
November 13, 2025	22.71	22.64	22.64	22.74	22.64	7
November 12, 2025	22.75	22.77	22.77	22.77	22.75	70
November 11, 2025	22.74	22.74	22.74	22.74	22.72	9
November 10, 2025	22.67	22.76	22.76	22.76	22.67	12,529
November 07, 2025	22.81	22.76	22.76	22.81	22.75	2,921
November 06, 2025	22.8	22.84	22.84	22.85	22.77	9,620
November 05, 2025	22.95	22.84	22.84	22.95	22.84	407
November 04, 2025	22.82	22.92	22.92	22.92	22.81	372
November 03, 2025	22.81	22.78	22.78	22.86	22.78	6
October 31, 2025	22.7	22.79	22.79	22.83	22.69	18,855
October 30, 2025	22.65	22.76	22.76	22.76	22.65	51
October 29, 2025	22.78	22.7	22.7	22.78	22.7	13
October 28, 2025	22.73	22.71	22.71	22.74	22.71	32
October 27, 2025	22.72	22.71	22.71	22.72	22.68	32
October 24, 2025	22.79	22.76	22.76	22.79	22.74	32
October 23, 2025	22.86	22.81	22.81	22.86	22.81	9
October 22, 2025	22.86	22.83	22.83	22.9	22.83	70
October 21, 2025	22.78	22.85	22.85	22.86	22.78	70
October 20, 2025	22.65	22.68	22.68	22.7	22.65	40
October 17, 2025	22.58	22.67	22.67	22.67	22.58	4
October 16, 2025	22.65	22.63	22.63	22.65	22.63	3
October 15, 2025	22.71	22.71	22.71	22.71	22.71	3
October 14, 2025	22.82	22.72	22.72	22.86	22.72	3
October 13, 2025	22.64	22.71	22.71	22.71	22.64	123
October 10, 2025	22.63	22.62	22.62	22.65	22.62	123
October 09, 2025	22.54	22.63	22.63	22.63	22.54	123
October 08, 2025	22.56	22.56	22.56	22.56	22.54	123
October 07, 2025	22.35	22.43	22.43	22.43	22.35	123
October 06, 2025	22.33	22.31	22.31	22.39	22.31	123
October 03, 2025	22.37	22.31	22.31	22.37	22.31	1
October 02, 2025	22.31	22.42	22.42	22.42	22.31	14
October 01, 2025	22.17	22.31	22.31	22.33	22.17	14
September 30, 2025	22.28	22.29	22.29	22.29	22.26	4
September 29, 2025	22.26	22.27	22.27	22.29	22.26	4
September 26, 2025	22.29	22.27	22.27	22.34	22.27	5
September 25, 2025	22.23	22.3	22.3	22.3	22.22	127
September 24, 2025	22.22	22.26	22.26	22.28	22.22	250
September 23, 2025	22.17	22.16	22.16	22.17	22.16	133
September 22, 2025	22.25	22.18	22.18	22.25	22.18	74
September 19, 2025	22.23	22.26	22.26	22.26	22.23	16
September 18, 2025	22.27	22.22	22.22	22.27	22.22	1
September 17, 2025	22.23	22.21	22.21	22.25	22.21	1
September 16, 2025	22.32	22.21	22.21	22.32	22.21	1,000
September 15, 2025	22.35	22.35	22.35	22.35	22.32	1,000

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