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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.53	53.67	53.67	53.67	53.53	2,854
February 19, 2026	53.5	53.54	53.54	53.54	53.5	2,532
February 18, 2026	53.55	53.68	53.68	53.68	53.51	13,637
February 17, 2026	53.56	53.53	53.53	53.58	53.51	1,378
February 16, 2026	53.49	53.53	53.53	53.57	53.49	4,530
February 13, 2026	53.54	53.54	53.54	53.54	53.5	584
February 12, 2026	53.5	53.56	53.56	53.56	53.49	2,145
February 11, 2026	53.51	53.48	53.48	53.51	53.42	11,109
February 10, 2026	53.49	53.64	53.64	53.64	53.42	2,052
February 09, 2026	53.47	53.49	53.49	53.49	53.39	1,448
February 06, 2026	53.42	53.44	53.44	53.44	53.35	1,457
February 05, 2026	53.35	53.45	53.45	53.45	53.3	1,040
February 04, 2026	53.41	53.35	53.35	53.41	53.35	5,110
February 03, 2026	53.4	53.38	53.38	53.4	53.28	9,163
February 02, 2026	53.35	53.41	53.41	53.41	53.35	99
January 30, 2026	54.23	54.22	53.35	54.25	54.22	303
January 29, 2026	54.19	54.13	53.26	54.25	54.13	5,625
January 28, 2026	54.26	54.19	53.32	54.26	54.19	570
January 27, 2026	54.12	54.13	53.26	54.2	54.12	5,768
January 26, 2026	54.11	54.11	54.11	54.13	54.06	1,880
January 23, 2026	54.06	54.03	54.03	54.06	54.02	2,469
January 22, 2026	54.12	54.08	54.08	54.14	54.06	442
January 21, 2026	54.06	54.05	54.05	54.1	54.03	61
January 20, 2026	54.01	54.04	54.04	54.04	53.92	1,787
January 19, 2026	54.08	54.05	54.05	54.09	54.04	6,220
January 16, 2026	54.1	54.05	54.05	54.1	54.05	36
January 15, 2026	54.03	54.12	54.12	54.12	54.03	1,803
January 14, 2026	54.06	54.08	54.08	54.08	54.04	2,691
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

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