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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	53.56	53.46	53.46	53.62	53.45	1,464
August 15, 2025	53.59	53.45	53.45	53.59	53.44	598
August 14, 2025	53.64	53.6	53.6	53.69	53.6	44
August 13, 2025	53.49	53.61	53.61	53.65	53.49	2,245
August 12, 2025	53.52	53.46	53.46	53.54	53.46	1,914
August 11, 2025	53.56	53.51	53.51	53.56	53.5	1,221
August 08, 2025	53.61	53.48	53.48	53.61	53.48	1,184
August 07, 2025	53.59	53.62	53.62	53.65	53.58	2,001
August 06, 2025	53.59	53.58	53.58	53.62	53.57	2,473
August 05, 2025	53.62	53.62	53.62	53.62	53.57	3,155
August 04, 2025	53.42	53.59	53.59	53.59	53.42	67
August 01, 2025	54.32	54.3	54.3	54.36	54.26	1,590
July 31, 2025	54.42	54.36	54.36	54.42	54.28	11,356
July 30, 2025	54.37	54.37	54.37	54.42	54.33	1,647
July 29, 2025	54.36	54.38	54.38	54.47	54.33	13,342
July 28, 2025	54.31	54.36	54.36	54.36	54.31	3,044
July 25, 2025	54.2	54.28	54.28	54.28	54.18	2,744
July 24, 2025	54.39	54.31	54.31	54.39	54.29	757
July 23, 2025	54.43	54.48	54.48	54.51	54.43	496
July 22, 2025	54.38	54.48	54.48	54.48	54.38	2,201
July 21, 2025	54.35	54.42	54.42	54.42	54.33	1,527
July 18, 2025	54.29	54.25	54.25	54.29	54.24	1,194
July 17, 2025	54.26	54.3	54.3	54.36	54.22	5,487
July 16, 2025	54.2	54.26	54.26	54.3	54.2	4,651
July 15, 2025	54.23	54.2	54.2	54.32	54.2	5,543
July 14, 2025	54.2	54.19	54.19	54.21	54.11	9,953
July 11, 2025	54.19	54.15	54.15	54.2	54.1	4,433
July 10, 2025	54.28	54.21	54.21	54.36	54.18	2,056
July 09, 2025	54.29	54.23	54.23	54.3	54.22	5,644
July 08, 2025	54.27	54.29	54.29	54.29	54.19	5,368
July 07, 2025	54.39	54.31	54.31	54.39	54.28	1,116
July 04, 2025	54.43	54.32	54.32	54.45	54.32	713
July 03, 2025	54.28	54.36	54.36	54.36	54.26	1,360
July 02, 2025	54.23	54.2	54.2	54.27	54.11	6,456
July 01, 2025	54.17	54.23	54.23	54.28	54.17	2,196
June 30, 2025	54.12	54.11	54.11	54.17	54.11	2,667
June 27, 2025	54.1	54.1	54.1	54.15	54.08	1,597
June 26, 2025	54.12	54.09	54.09	54.17	54.09	2,336
June 25, 2025	54.18	54.1	54.1	54.22	54.04	588
June 24, 2025	54.11	54.13	54.13	54.16	54.06	2,084
June 23, 2025	53.93	54.07	54.07	54.1	53.93	936
June 20, 2025	54.2	54.06	54.06	54.2	54.01	3,279
June 19, 2025	54.01	53.99	53.99	54.02	53.99	372
June 18, 2025	54.04	54.05	54.05	54.09	54.01	85
June 17, 2025	54.11	54.02	54.02	54.11	54	389
June 16, 2025	53.88	54.04	54.04	54.07	53.88	13,755
June 13, 2025	54.15	53.96	53.96	54.15	53.96	3,361
June 12, 2025	54.08	54.1	54.1	54.16	54.08	3,176
June 11, 2025	54.06	54.03	54.03	54.13	54.03	1,406
June 10, 2025	54.07	54.06	54.06	54.09	54.01	2,052
June 09, 2025	54	53.96	53.96	54	53.94	100
June 06, 2025	53.87	53.92	53.92	53.96	53.87	1,595
June 05, 2025	54.08	53.9	53.9	54.08	53.9	945
June 04, 2025	54.07	54.01	54.01	54.07	53.99	2,668
June 03, 2025	54.01	54.02	54.02	54.04	53.97	1,676
June 02, 2025	53.86	53.93	53.93	53.96	53.83	665
May 30, 2025	53.97	53.94	53.94	54	53.92	1,011
May 29, 2025	53.8	53.97	53.97	53.97	53.79	1,469
May 28, 2025	53.87	53.83	53.83	53.89	53.83	4,187
May 27, 2025	53.9	53.83	53.83	53.92	53.83	2,657

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