SPDR Bloomberg 1-5 Year Gilt UCITS ETF - SYB5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56.36	56.51	56.51	56.51	56.36	105
December 03, 2025	56.08	56.4	56.4	56.4	56.08	651
December 02, 2025	56.08	56.01	56.01	56.08	56	2,985
December 01, 2025	56.09	56.07	56.07	56.09	56.05	125
November 28, 2025	56.25	56.28	56.28	56.31	56.25	107
November 27, 2025	56.29	56.28	56.28	56.29	56.23	3,943
November 26, 2025	56.01	56.26	56.26	56.27	55.83	3,943
November 25, 2025	55.98	56.12	56.12	56.13	55.91	283
November 24, 2025	55.93	55.93	55.93	55.93	55.81	121
November 21, 2025	55.74	55.98	55.98	55.98	55.74	108
November 20, 2025	55.78	55.79	55.79	55.79	55.74	9
November 19, 2025	55.79	55.66	55.66	55.79	55.66	110
November 18, 2025	55.78	55.77	55.77	55.79	55.75	300
November 17, 2025	55.73	55.8	55.8	55.81	55.73	171
November 14, 2025	55.55	55.59	55.59	55.59	55.52	80
November 13, 2025	55.74	55.77	55.77	55.83	55.74	1,905
November 12, 2025	55.85	55.77	55.77	55.85	55.77	40
November 11, 2025	55.91	55.94	55.94	55.94	55.91	40
November 10, 2025	55.82	55.97	55.97	55.99	55.82	40
November 07, 2025	55.89	55.85	55.85	55.89	55.76	40
November 06, 2025	55.74	55.84	55.84	55.84	55.74	119
November 05, 2025	55.75	55.79	55.79	55.79	55.74	6
November 04, 2025	55.95	55.8	55.8	55.95	55.8	266
November 03, 2025	55.95	56.02	56.02	56.05	55.95	266
October 31, 2025	55.85	55.97	55.97	55.98	55.75	233
October 30, 2025	55.79	55.87	55.87	55.87	55.79	4
October 29, 2025	55.9	55.8	55.8	55.9	55.77	144
October 28, 2025	56.22	55.97	55.97	56.22	55.97	104
October 27, 2025	56.24	56.28	56.28	56.31	56.24	375
October 24, 2025	56.42	56.14	56.14	56.42	56.14	83
October 23, 2025	56.55	56.38	56.38	56.55	56.38	1,677
October 22, 2025	56.44	56.55	56.55	56.55	56.4	1,677
October 21, 2025	56.45	56.5	56.5	56.5	56.43	31
October 20, 2025	56.36	56.41	56.41	56.44	56.36	132
October 17, 2025	56.38	56.27	56.27	56.38	56.17	413
October 16, 2025	56.44	56.38	56.38	56.44	56.38	3,805
October 15, 2025	56.21	56.36	56.36	56.36	56.21	1,538
October 14, 2025	56.09	56.1	56.1	56.23	56.09	1,538
October 13, 2025	56.05	56.25	56.25	56.25	56.05	237
October 10, 2025	56	56.02	56.02	56.02	55.93	270
October 09, 2025	56.07	56.07	56.07	56.18	56.07	1,988
October 08, 2025	56.23	56.26	56.26	56.29	56.22	94
October 07, 2025	56.07	56.12	56.12	56.12	56.04	4
October 06, 2025	55.98	56.07	56.07	56.07	55.98	1,911
October 03, 2025	55.87	55.96	55.96	55.96	55.87	87
October 02, 2025	56	55.89	55.89	56.03	55.89	2,002
October 01, 2025	55.68	56.02	56.02	56.02	55.68	177
September 30, 2025	55.77	55.83	55.83	55.85	55.68	1,954
September 29, 2025	55.83	55.75	55.75	55.86	55.75	60
September 26, 2025	55.66	55.78	55.78	55.78	55.66	74
September 25, 2025	55.84	55.61	55.61	55.84	55.61	74
September 24, 2025	55.81	55.82	55.82	55.83	55.81	4
September 23, 2025	55.8	55.84	55.84	55.88	55.8	2,233
September 22, 2025	55.85	55.83	55.83	55.85	55.82	1,118
September 19, 2025	55.83	55.88	55.88	55.92	55.83	2,233
September 18, 2025	56.14	56.04	56.04	56.14	56.04	0
September 17, 2025	56.06	56.16	56.16	56.19	56.06	204
September 16, 2025	56.32	56.1	56.1	56.32	56.1	128
September 15, 2025	56.29	56.29	56.29	56.37	56.29	53
September 12, 2025	56.26	56.28	56.28	56.28	56.26	203

SPDR Bloomberg 1-5 Year Gilt UCITS ETF (SYB5.DE) XETRA