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
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
September 12, 2025	22.38	22.37	22.37	22.41	22.37	1,000
September 11, 2025	22.47	22.45	22.45	22.48	22.45	1,000
September 10, 2025	22.42	22.41	22.41	22.42	22.37	1,000
September 09, 2025	22.31	22.36	22.36	22.36	22.31	513
September 08, 2025	22.35	22.37	22.37	22.37	22.34	27
September 05, 2025	22.34	22.34	22.34	22.34	22.31	30
September 04, 2025	22.28	22.35	22.35	22.35	22.28	1,042
September 03, 2025	22.21	22.23	22.23	22.23	22.19	580
September 02, 2025	22.1	22.18	22.18	22.21	22.1	349
September 01, 2025	22.09	22.13	22.13	22.13	22.07	119
August 29, 2025	22.24	22.15	22.15	22.24	22.15	6
August 28, 2025	22.27	22.23	22.23	22.29	22.21	1,900
August 27, 2025	22.23	22.26	22.26	22.3	22.23	1,887
August 26, 2025	22.16	22.16	22.16	22.16	22.14	946
August 25, 2025	22.04	22.08	22.08	22.08	22.04	6
August 22, 2025	22.15	22.06	22.06	22.21	22.06	6
August 21, 2025	22.15	22.11	22.11	22.15	22.09	303
August 20, 2025	22.09	22.1	22.1	22.1	22.09	451
August 19, 2025	21.98	22.04	22.04	22.04	21.98	525
August 18, 2025	21.99	21.97	21.97	22.02	21.97	600

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