SPDR Bloomberg Euro Corporate Bond UCITS ETF - SYBC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	54.07	54.03	54.03	54.07	53.99	3,244
January 12, 2026	54.07	54.05	54.05	54.14	54.01	14,497
January 09, 2026	53.95	54	54	54	53.95	452
January 08, 2026	54.04	53.97	53.97	54.04	53.92	3,952
January 07, 2026	53.99	54.01	54.01	54.03	53.99	2,103
January 06, 2026	53.85	53.94	53.94	53.95	53.83	1,204
January 05, 2026	53.81	53.86	53.86	53.86	53.78	15,207
January 02, 2026	53.87	53.8	53.8	53.88	53.78	8,708
December 30, 2025	53.85	53.85	53.85	53.86	53.85	969
December 29, 2025	53.76	53.84	53.84	53.86	53.76	2,144
December 23, 2025	53.7	53.74	53.74	53.76	53.64	7,023
December 22, 2025	53.7	53.69	53.69	53.7	53.64	1,221
December 19, 2025	53.74	53.66	53.66	53.74	53.66	8,735
December 18, 2025	53.77	53.77	53.77	53.78	53.64	2,352
December 17, 2025	53.81	53.76	53.76	53.81	53.71	4,207
December 16, 2025	53.76	53.81	53.81	53.81	53.72	1,642
December 15, 2025	53.75	53.77	53.77	53.79	53.74	2,144
December 12, 2025	53.75	53.71	53.71	53.75	53.67	3,925
December 11, 2025	53.68	53.75	53.75	53.75	53.68	1,567
December 10, 2025	53.68	53.64	53.64	53.7	53.6	1,477
December 09, 2025	53.72	53.7	53.7	53.74	53.69	1,590
December 08, 2025	53.83	53.77	53.77	53.83	53.67	3,561
December 05, 2025	53.93	53.86	53.86	53.93	53.86	6,970
December 04, 2025	53.95	53.89	53.89	53.97	53.89	978
December 03, 2025	53.94	53.97	53.97	54	53.93	2,542
December 02, 2025	53.92	54.05	54.05	54.05	53.87	4,736
December 01, 2025	53.92	53.89	53.89	53.95	53.86	26,173
November 28, 2025	53.97	53.99	53.99	54.01	53.96	388
November 27, 2025	54.01	54	54	54.03	53.88	3,673
November 26, 2025	53.96	53.98	53.98	54	53.94	1,679
November 25, 2025	53.9	53.97	53.97	53.99	53.9	29,389
November 24, 2025	53.97	53.89	53.89	53.97	53.89	470
November 21, 2025	53.86	53.86	53.86	53.9	53.85	1,362
November 20, 2025	53.87	53.87	53.87	53.89	53.85	2,456
November 19, 2025	53.81	53.84	53.84	53.9	53.81	1,879
November 18, 2025	53.89	53.79	53.79	53.89	53.79	589
November 17, 2025	53.85	53.84	53.84	53.87	53.81	645
November 14, 2025	53.87	53.85	53.85	53.87	53.79	1,408
November 13, 2025	54.02	53.89	53.89	54.02	53.89	364
November 12, 2025	53.97	54.01	54.01	54.01	53.95	2,068
November 11, 2025	53.91	53.95	53.95	53.98	53.9	1,593
November 10, 2025	53.84	53.92	53.92	53.93	53.84	175
November 07, 2025	53.91	53.87	53.87	53.92	53.83	2,113
November 06, 2025	53.98	53.94	53.94	53.98	53.93	838
November 05, 2025	53.99	53.98	53.98	54.04	53.93	13,061
November 04, 2025	53.93	53.98	53.98	53.99	53.92	1,458
November 03, 2025	54.06	53.93	53.93	54.07	53.93	9,381
October 31, 2025	54	54.05	54.05	54.05	54	1,865
October 30, 2025	54.06	54.04	54.04	54.06	54.01	3,056
October 29, 2025	54.08	54.11	54.11	54.13	54.03	4,883
October 28, 2025	54.13	54.09	54.09	54.16	54.09	460
October 27, 2025	54.05	54.1	54.1	54.1	54.05	4,388
October 24, 2025	54.07	54.05	54.05	54.07	54.02	4,045
October 23, 2025	54.1	54.1	54.1	54.13	54.07	1,958
October 22, 2025	54.16	54.11	54.11	54.16	54.09	3,252
October 21, 2025	54.16	54.13	54.13	54.16	54.09	1,796
October 20, 2025	54.12	54.07	54.07	54.12	54	3,655
October 17, 2025	54.15	54.04	54.04	54.15	54.03	7,165
October 16, 2025	54.08	54.1	54.1	54.14	54.07	35,056
October 15, 2025	54	54.12	54.12	54.12	54	910

SPDR Bloomberg Euro Corporate Bond UCITS ETF (SYBC.DE) XETRA