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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.02	56.08	56.08	56.1	56.02	197
February 19, 2026	55.99	55.96	55.96	55.99	55.91	123
February 18, 2026	56.05	56.1	56.1	56.11	56.04	209
February 17, 2026	56.1	55.94	55.94	56.1	55.93	146
February 16, 2026	56.27	56.21	56.21	56.28	56.21	230
February 13, 2026	56.07	56.11	56.11	56.11	56.03	16
February 12, 2026	56.04	56.06	56.06	56.07	56.03	42
February 11, 2026	55.94	56.09	56.09	56.18	55.94	115
February 10, 2026	56	56.01	56.01	56.03	56	7
February 09, 2026	55.85	56.03	56.03	56.03	55.82	31
February 06, 2026	56.05	56.15	56.15	56.21	56.05	21
February 05, 2026	56.13	55.97	55.97	56.13	55.91	1,937
February 04, 2026	56.41	56.27	56.27	56.5	56.26	387
February 03, 2026	56.38	56.41	56.41	56.44	56.36	8
February 02, 2026	56.23	56.29	56.29	56.34	56.21	254
January 30, 2026	57.14	57.24	57.24	57.24	57.12	2,118
January 29, 2026	57.19	57.18	57.18	57.21	57.18	70
January 28, 2026	56.95	57.14	57.14	57.16	56.91	333
January 27, 2026	57.01	56.93	56.93	57.09	56.93	749
January 26, 2026	57.09	57.1	57.1	57.14	57.04	5,464
January 23, 2026	57	57.14	57.14	57.16	56.93	649
January 22, 2026	56.91	56.94	56.94	56.96	56.86	238
January 21, 2026	56.86	56.86	56.86	56.9	56.73	1,273
January 20, 2026	57.06	56.83	56.83	57.06	56.71	864
January 19, 2026	57.05	57.17	57.17	57.19	57.05	1,313
January 16, 2026	57.15	57.18	57.18	57.18	57.13	185
January 15, 2026	57.28	57.18	57.18	57.3	57.14	1,158
January 14, 2026	57.2	57.25	57.25	57.25	57.19	331
January 13, 2026	57.2	57.18	57.18	57.25	57.18	661
January 12, 2026	57.09	57.16	57.16	57.16	57.09	466
January 09, 2026	57.13	57.13	57.13	57.16	57.07	22
January 08, 2026	57	57.1	57.1	57.1	57	519
January 07, 2026	57.14	57.09	57.09	57.19	57.09	519
January 06, 2026	57.08	57.1	57.1	57.15	57.05	126
January 05, 2026	56.7	57	57	57	56.7	379
January 02, 2026	56.65	56.7	56.7	56.73	56.65	379
December 30, 2025	56.65	56.67	56.67	56.69	56.65	109
December 29, 2025	56.48	56.64	56.64	56.64	56.46	109
December 23, 2025	56.51	56.49	56.49	56.51	56.49	88
December 22, 2025	56.34	56.38	56.38	56.42	56.34	2,735
December 19, 2025	56.3	56.28	56.28	56.3	56.23	2,735
December 18, 2025	56.23	56.29	56.29	56.34	56.23	104
December 17, 2025	56.15	56.24	56.24	56.24	56.14	2,300
December 16, 2025	56.09	56.24	56.24	56.24	56.09	2,300
December 15, 2025	56.18	56.1	56.1	56.18	56.1	98
December 12, 2025	56.22	56.06	56.06	56.22	56.05	98
December 11, 2025	56.28	56.28	56.28	56.31	56.28	517
December 10, 2025	56.33	56.35	56.35	56.42	56.26	517
December 09, 2025	56.35	56.32	56.32	56.37	56.32	123
December 08, 2025	56.29	56.36	56.36	56.36	56.26	100
December 05, 2025	56.45	56.42	56.42	56.51	56.42	180
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

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