SPDR Bloomberg 3-5 Year Euro Government Bond UCITS ETF (SYB4.DE) XETRA

29.32

-0.009(-0.03%)

Updated at September 08 09:04AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29.29	29.33	29.33	29.35	29.29	341
September 04, 2025	29.28	29.28	29.28	29.28	29.27	7
September 03, 2025	29.22	29.26	29.26	29.26	29.22	1,500
September 02, 2025	29.22	29.21	29.21	29.22	29.21	20,186
September 01, 2025	29.24	29.25	29.25	29.28	29.24	20,186
August 29, 2025	29.28	29.26	29.26	29.28	29.26	338
August 28, 2025	29.28	29.28	29.28	29.28	29.26	338
August 27, 2025	29.25	29.27	29.27	29.29	29.25	240
August 26, 2025	29.24	29.25	29.25	29.26	29.23	3,988
August 25, 2025	29.24	29.22	29.22	29.25	29.22	11
August 22, 2025	29.21	29.26	29.26	29.26	29.21	17,925
August 21, 2025	29.27	29.22	29.22	29.27	29.22	120
August 20, 2025	29.24	29.26	29.26	29.26	29.22	120
August 19, 2025	29.22	29.23	29.23	29.23	29.22	2
August 18, 2025	29.2	29.21	29.21	29.23	29.2	2
August 15, 2025	29.26	29.2	29.2	29.26	29.2	20,200
August 14, 2025	29.29	29.26	29.26	29.29	29.26	140,500
August 13, 2025	29.23	29.28	29.28	29.29	29.23	30,001
August 12, 2025	29.23	29.21	29.21	29.23	29.21	112
August 11, 2025	29.24	29.23	29.23	29.25	29.22	6,000
August 08, 2025	29.28	29.24	29.24	29.28	29.24	1,110
August 07, 2025	29.28	29.29	29.29	29.29	29.27	100
August 06, 2025	29.28	29.29	29.29	29.29	29.28	1,342
August 05, 2025	29.29	29.3	29.3	29.3	29.28	1,342
August 04, 2025	29.24	29.29	29.29	29.29	29.24	1,342
August 01, 2025	29.54	29.6	29.24	29.62	29.54	68
July 31, 2025	29.57	29.57	29.21	29.57	29.55	0
July 30, 2025	29.57	29.56	29.21	29.59	29.56	82
July 29, 2025	29.59	29.58	29.23	29.6	29.58	80
July 28, 2025	29.56	29.59	29.23	29.59	29.56	2,056
July 25, 2025	29.53	29.55	29.19	29.55	29.52	335
July 24, 2025	29.64	29.57	29.57	29.64	29.57	136,916
July 23, 2025	29.68	29.7	29.7	29.7	29.68	168
July 22, 2025	29.68	29.7	29.7	29.7	29.68	168
July 21, 2025	29.63	29.67	29.67	29.67	29.63	48
July 18, 2025	29.58	29.6	29.6	29.6	29.58	48
July 17, 2025	29.6	29.61	29.61	29.61	29.6	33
July 16, 2025	29.56	29.61	29.61	29.61	29.56	272
July 15, 2025	29.58	29.56	29.56	29.58	29.56	51
July 14, 2025	29.59	29.54	29.54	29.59	29.54	30,040
July 11, 2025	29.55	29.53	29.53	29.55	29.51	1,124
July 10, 2025	29.59	29.54	29.54	29.59	29.54	1,259
July 09, 2025	29.57	29.58	29.58	29.59	29.57	60
July 08, 2025	29.57	29.56	29.56	29.57	29.55	1
July 07, 2025	29.64	29.6	29.6	29.64	29.6	1
July 04, 2025	29.65	29.63	29.63	29.65	29.63	7,250
July 03, 2025	29.57	29.61	29.61	29.63	29.57	7,250
July 02, 2025	29.59	29.58	29.58	29.6	29.58	265
July 01, 2025	29.6	29.61	29.61	29.64	29.6	265
June 30, 2025	29.59	29.59	29.59	29.62	29.59	265
June 27, 2025	29.61	29.58	29.58	29.61	29.57	663
June 26, 2025	29.62	29.62	29.62	29.62	29.6	500
June 25, 2025	29.62	29.59	29.59	29.62	29.59	90
June 24, 2025	29.61	29.59	29.59	29.61	29.57	88
June 23, 2025	29.53	29.58	29.58	29.58	29.53	88
June 20, 2025	29.59	29.57	29.57	29.59	29.57	88
June 19, 2025	29.55	29.56	29.56	29.56	29.55	35,000
June 18, 2025	29.54	29.59	29.59	29.6	29.54	35,000
June 17, 2025	29.56	29.55	29.55	29.56	29.55	35,000
June 16, 2025	29.52	29.57	29.57	29.57	29.52	1,942