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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.32	18.21	18.21	18.32	18.16	334
February 19, 2026	18.17	18.26	18.26	18.26	18.15	430
February 18, 2026	18.17	18.23	18.23	18.23	18.17	60
February 17, 2026	18.25	18.23	18.23	18.29	18.23	1,108
February 16, 2026	18.16	18.24	18.24	18.24	18.16	995
February 13, 2026	17.94	18.13	18.13	18.14	17.94	566
February 12, 2026	17.83	17.96	17.96	17.97	17.83	432
February 11, 2026	17.83	17.86	17.86	17.86	17.82	169
February 10, 2026	17.68	17.83	17.83	17.86	17.68	202
February 09, 2026	17.65	17.62	17.62	17.65	17.62	29
February 06, 2026	17.84	17.77	17.77	17.84	17.77	5,951
February 05, 2026	17.65	17.78	17.78	17.85	17.64	1,583
February 04, 2026	17.63	17.64	17.64	17.65	17.63	691
February 03, 2026	17.6	17.6	17.6	17.66	17.59	517
February 02, 2026	17.68	17.67	17.67	17.69	17.67	123
January 30, 2026	17.84	18	17.59	18	17.82	683
January 29, 2026	17.81	17.94	17.94	18.02	17.81	178
January 28, 2026	17.9	17.95	17.95	17.95	17.86	1,698
January 27, 2026	18.19	17.98	17.98	18.19	17.98	45
January 26, 2026	18.27	18.15	18.15	18.27	18.15	529
January 23, 2026	18	18.23	18.23	18.35	18	8,822
January 22, 2026	18.3	18.21	18.21	18.33	18.21	193
January 21, 2026	18.16	18.21	18.21	18.23	18.07	301
January 20, 2026	18.17	18.15	18.15	18.18	18.06	250
January 19, 2026	18.41	18.32	18.32	18.41	18.32	251
January 16, 2026	18.6	18.57	18.57	18.6	18.55	4,958
January 15, 2026	18.61	18.65	18.65	18.65	18.59	91
January 14, 2026	18.49	18.55	18.55	18.56	18.47	522
January 13, 2026	18.39	18.44	18.44	18.48	18.35	271
January 12, 2026	18.34	18.37	18.37	18.4	18.34	236
January 09, 2026	18.41	18.5	18.5	18.5	18.38	253
January 08, 2026	18.42	18.39	18.39	18.42	18.36	578
January 07, 2026	18.35	18.42	18.42	18.42	18.35	3,706
January 06, 2026	18.2	18.25	18.25	18.26	18.2	902
January 05, 2026	18.32	18.27	18.27	18.33	18.27	1,044
January 02, 2026	18.25	18.17	18.17	18.3	18.17	183
December 30, 2025	18.28	18.25	18.25	18.28	18.25	1,365
December 29, 2025	18.3	18.3	18.3	18.34	18.27	1,856
December 23, 2025	18.22	18.17	18.17	18.22	18.08	2,627
December 22, 2025	18.26	18.2	18.2	18.26	18.14	853
December 19, 2025	18.28	18.29	18.29	18.32	18.26	601
December 18, 2025	18.27	18.34	18.34	18.34	18.25	7,402
December 17, 2025	18.26	18.2	18.2	18.26	18.2	267
December 16, 2025	18.14	18.16	18.16	18.16	18.11	430
December 15, 2025	18.21	18.16	18.16	18.21	18.16	430
December 12, 2025	18.24	18.15	18.15	18.25	18.15	4,515
December 11, 2025	18.37	18.34	18.34	18.39	18.31	808
December 10, 2025	18.4	18.45	18.45	18.45	18.34	672
December 09, 2025	18.41	18.41	18.41	18.48	18.4	2,649
December 08, 2025	18.38	18.37	18.37	18.4	18.37	10,880
December 05, 2025	18.47	18.44	18.44	18.49	18.44	17
December 04, 2025	18.53	18.5	18.5	18.53	18.49	17
December 03, 2025	18.6	18.53	18.53	18.6	18.53	77
December 02, 2025	18.61	18.6	18.6	18.64	18.52	1,598
December 01, 2025	18.69	18.58	18.58	18.69	18.58	493
November 28, 2025	18.91	18.81	18.81	18.96	18.8	1,245
November 27, 2025	18.9	18.91	18.91	18.92	18.88	629
November 26, 2025	18.86	18.87	18.87	18.91	18.86	233
November 25, 2025	18.89	18.95	18.95	18.96	18.89	827
November 24, 2025	18.84	18.89	18.89	18.9	18.82	190

SPDR Bloomberg 10+ Year U.S. Treasury Bond UCITS ETF (SPPX.DE) XETRA