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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	56.12	56.11	56.11	56.13	56.06	14
September 04, 2025	56.04	56.12	56.12	56.12	56.04	3,800
September 03, 2025	55.82	56	56	56	55.8	466
September 02, 2025	56.12	55.74	55.74	56.12	55.73	2,092
September 01, 2025	56.08	56.22	56.22	56.25	56.06	11
August 29, 2025	56.22	56.13	56.13	56.22	56.04	240
August 28, 2025	56.36	56.31	56.31	56.36	56.31	103
August 27, 2025	56.24	56.35	56.35	56.35	56.24	103
August 26, 2025	56.18	56.15	56.15	56.2	56.15	53
August 25, 2025	56.05	56.06	56.06	56.13	56.05	3
August 22, 2025	56.11	56.12	56.12	56.12	56.1	1,901
August 21, 2025	56.17	56.1	56.1	56.17	56.1	26
August 20, 2025	56.27	56.12	56.12	56.27	56.12	1,336
August 19, 2025	56.15	56.14	56.14	56.18	56.14	5
August 18, 2025	56.27	56.18	56.18	56.29	56.18	140
August 15, 2025	56.42	56.26	56.26	56.42	56.23	222
August 14, 2025	56.54	56.49	56.49	56.55	56.49	240
August 13, 2025	56.22	56.32	56.32	56.32	56.22	262
August 12, 2025	56.25	56.21	56.21	56.31	56.21	131
August 11, 2025	56.13	56.2	56.2	56.2	56.12	1
August 08, 2025	56	56.04	56.04	56.13	56	106
August 07, 2025	55.72	56.09	56.09	56.09	55.72	2,029
August 06, 2025	55.85	55.82	55.82	55.85	55.81	17
August 05, 2025	55.98	55.92	55.92	55.98	55.92	1,900
August 04, 2025	55.9	55.92	55.92	55.93	55.9	1,900
August 01, 2025	57.05	56.86	55.87	57.05	56.81	1,900
July 31, 2025	57.32	57.19	56.19	57.32	57.13	1,169
July 30, 2025	57.1	57.19	56.19	57.28	57.1	804
July 29, 2025	56.99	57.1	56.1	57.1	56.99	621
July 28, 2025	56.62	56.91	55.92	56.91	56.62	439
July 25, 2025	56.78	56.54	56.54	56.78	56.54	9
July 24, 2025	56.93	56.83	56.83	56.98	56.8	5,740
July 23, 2025	56.94	57.12	57.12	57.12	56.94	31
July 22, 2025	56.89	56.88	56.88	56.97	56.85	5
July 21, 2025	56.98	56.92	56.92	57.02	56.92	76
July 18, 2025	56.97	56.87	56.87	56.97	56.87	512
July 17, 2025	57	57.05	57.05	57.05	57	451
July 16, 2025	56.9	56.79	56.79	57.05	56.79	390
July 15, 2025	56.82	56.93	56.93	56.94	56.82	1,120
July 14, 2025	56.89	56.81	56.81	56.99	56.81	263
July 11, 2025	57.17	56.93	56.93	57.17	56.93	193
July 10, 2025	57.25	57.28	57.28	57.28	57.19	124
July 09, 2025	57.2	57.21	57.21	57.24	57.2	1,992
July 08, 2025	57.2	57.14	57.14	57.2	57.05	1,049
July 07, 2025	57.14	57.32	57.32	57.32	57.14	107
July 04, 2025	57.32	57.13	57.13	57.32	57.13	1,953
July 03, 2025	57.07	57.28	57.28	57.28	57.07	123
July 02, 2025	57.49	56.94	56.94	57.49	56.94	3,698
July 01, 2025	57.64	57.48	57.48	57.71	57.48	3,811
June 30, 2025	57.69	57.57	57.57	57.71	57.57	1,952
June 27, 2025	57.87	57.72	57.72	57.87	57.72	4,976
June 26, 2025	57.89	57.93	57.93	57.93	57.79	4,388
June 25, 2025	57.85	57.75	57.75	57.85	57.75	3,800
June 24, 2025	57.65	57.75	57.75	57.79	57.65	9
June 23, 2025	57.44	57.57	57.57	57.57	57.42	52
June 20, 2025	57.59	57.51	57.51	57.63	57.51	36
June 19, 2025	57.51	57.61	57.61	57.61	57.51	21
June 18, 2025	57.5	57.53	57.53	57.57	57.49	4
June 17, 2025	57.63	57.6	57.6	57.67	57.6	56
June 16, 2025	57.66	57.7	57.7	57.7	57.66	82

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