SPDR Bloomberg UK Gilt UCITS ETF - SYBG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	48.94	48.94	48.94	49.11	48.87	7
October 16, 2025	49.04	49.14	49.14	49.14	49.03	3,329
October 15, 2025	48.81	49.01	49.01	49.03	48.8	307
October 14, 2025	48.55	48.61	48.61	48.66	48.55	104
October 13, 2025	48.35	48.56	48.56	48.57	48.32	13
October 10, 2025	48.16	48.32	48.32	48.32	48.14	5,175
October 09, 2025	48.25	48.16	48.16	48.29	48.16	5,175
October 08, 2025	48.37	48.42	48.42	48.43	48.37	10,673
October 07, 2025	48.14	48.22	48.22	48.24	47.99	10,673
October 06, 2025	48.12	48.16	48.16	48.19	48.12	26
October 03, 2025	48.1	48.21	48.21	48.22	48.1	8,415
October 02, 2025	48.19	48.09	48.09	48.19	48.09	3,561
October 01, 2025	47.88	48.21	48.21	48.29	47.88	3,561
September 30, 2025	48.05	48.05	48.05	48.09	47.93	110
September 29, 2025	48.02	48.02	48.02	48.03	47.99	28
September 26, 2025	47.76	47.89	47.89	47.91	47.74	23
September 25, 2025	48.1	47.72	47.72	48.1	47.72	27,516
September 24, 2025	48.12	48.13	48.13	48.15	48.12	22
September 23, 2025	48.01	48.08	48.08	48.08	47.95	2
September 22, 2025	47.98	47.98	47.98	48.02	47.98	12
September 19, 2025	48	47.98	47.98	48.11	47.98	3,517
September 18, 2025	48.59	48.31	48.31	48.59	48.31	16
September 17, 2025	48.48	48.57	48.57	48.6	48.48	16
September 16, 2025	48.65	48.42	48.42	48.65	48.42	3,350
September 15, 2025	48.52	48.61	48.61	48.65	48.52	63
September 12, 2025	48.62	48.51	48.51	48.7	48.51	3,309
September 11, 2025	48.59	48.74	48.74	48.74	48.59	1,655
September 10, 2025	48.69	48.58	48.58	48.69	48.58	1
September 09, 2025	48.53	48.52	48.52	48.62	48.52	6,615
September 08, 2025	48.34	48.54	48.54	48.54	48.34	50
September 05, 2025	48.22	48.37	48.37	48.37	48.16	51
September 04, 2025	48	48.11	48.11	48.14	48	40
September 03, 2025	47.54	47.93	47.93	47.93	47.54	30
September 02, 2025	47.93	47.51	47.51	47.93	47.5	17
September 01, 2025	48.02	48.09	48.09	48.09	47.92	10,168
August 29, 2025	48.32	48.08	48.08	48.32	48	48
August 28, 2025	48.37	48.33	48.33	48.37	48.24	4
August 27, 2025	48.13	48.28	48.28	48.31	48.13	4
August 26, 2025	48.11	48.09	48.09	48.15	48.09	4
August 25, 2025	48.17	48.12	48.12	48.17	48.02	39
August 22, 2025	48.06	48.2	48.2	48.21	48.06	6,633
August 21, 2025	48.26	48.12	48.12	48.26	48.12	2
August 20, 2025	48.19	48.26	48.26	48.38	48.19	52
August 19, 2025	48.11	48.09	48.09	48.11	48.03	61
August 18, 2025	48.36	48.11	48.11	48.41	48.11	100
August 15, 2025	48.66	48.34	48.34	48.66	48.34	253
August 14, 2025	48.93	48.7	48.7	48.93	48.7	127
August 13, 2025	48.57	48.71	48.71	48.71	48.57	1
August 12, 2025	48.71	48.51	48.51	48.71	48.51	9
August 11, 2025	48.62	48.71	48.71	48.71	48.62	8
August 08, 2025	48.6	48.46	48.46	48.7	48.46	8
August 07, 2025	48.4	48.73	48.73	48.73	48.37	6,600
August 06, 2025	48.49	48.48	48.48	48.49	48.43	115
August 05, 2025	48.67	48.61	48.61	48.69	48.61	4
August 04, 2025	48.6	48.66	48.66	48.66	48.4	6,421
August 01, 2025	49.34	49.39	48.49	49.4	49.24	24
July 31, 2025	49.76	49.61	48.7	49.76	49.52	3,200
July 30, 2025	49.41	49.5	48.59	49.66	49.41	6,458
July 29, 2025	49.2	49.38	48.48	49.38	49.14	3
July 28, 2025	48.91	49.12	49.12	49.12	48.91	19

SPDR Bloomberg UK Gilt UCITS ETF (SYBG.DE) XETRA