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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	49.38	49.39	49.39	49.43	49.36	3,241
December 22, 2025	49.19	49.19	49.19	49.25	49.09	3
December 19, 2025	49.24	49.14	49.14	49.24	49.07	3,906
December 18, 2025	49.24	49.33	49.33	49.33	49.24	3,906
December 17, 2025	49.21	49.24	49.24	49.24	49.11	3,305
December 16, 2025	49.02	49.14	49.14	49.14	48.95	3,305
December 15, 2025	49.09	49.08	49.08	49.17	49.08	262
December 12, 2025	49.28	48.94	48.94	49.28	48.94	3
December 11, 2025	49.33	49.3	49.3	49.36	49.3	11,280
December 10, 2025	49.26	49.33	49.33	49.33	49.24	10
December 09, 2025	49.28	49.33	49.33	49.33	49.28	4
December 08, 2025	49.27	49.28	49.28	49.3	49.19	481
December 05, 2025	49.53	49.46	49.46	49.57	49.46	2
December 04, 2025	49.4	49.6	49.6	49.63	49.4	501
December 03, 2025	49.06	49.45	49.45	49.45	49.06	501
December 02, 2025	48.98	48.94	48.94	48.98	48.87	501
December 01, 2025	49.07	48.99	48.99	49.14	48.98	501
November 28, 2025	49.31	49.32	49.32	49.41	49.31	771
November 27, 2025	49.22	49.29	49.29	49.29	49.22	60
November 26, 2025	48.73	49.31	49.31	49.31	48.49	31,458
November 25, 2025	48.66	48.92	48.92	48.92	48.66	43
November 24, 2025	48.68	48.62	48.62	48.68	48.53	43
November 21, 2025	48.34	48.65	48.65	48.65	48.34	3,308
November 20, 2025	48.16	48.34	48.34	48.36	48.08	3,308
November 19, 2025	48.48	48.14	48.14	48.48	48.14	92
November 18, 2025	48.5	48.42	48.42	48.5	48.42	12
November 17, 2025	48.53	48.55	48.55	48.55	48.51	765
November 14, 2025	48.5	48.23	48.23	48.5	48.23	765
November 13, 2025	48.84	48.86	48.86	48.95	48.84	6,601
November 12, 2025	49	48.95	48.95	49	48.91	4
November 11, 2025	49.03	49.16	49.16	49.2	49.03	11
November 10, 2025	48.74	48.61	48.61	48.94	48.61	441
November 07, 2025	48.91	48.86	48.86	48.91	48.79	441
November 06, 2025	48.8	48.93	48.93	48.93	48.79	7
November 05, 2025	48.94	48.78	48.78	48.94	48.78	214
November 04, 2025	49.12	48.95	48.95	49.12	48.95	70
November 03, 2025	49.12	49.08	49.08	49.21	49.08	10
October 31, 2025	49.05	49.13	49.13	49.13	48.9	23
October 30, 2025	48.91	49.04	49.04	49.06	48.9	33
October 29, 2025	49.11	49.02	49.02	49.11	49.01	1,496
October 28, 2025	49.39	49.13	49.13	49.39	49.13	1,496
October 27, 2025	49.22	49.4	49.4	49.4	49.19	6
October 24, 2025	49.49	49.18	49.18	49.49	49.18	6,410
October 23, 2025	49.5	49.39	49.39	49.54	49.37	20
October 22, 2025	49.46	49.53	49.53	49.57	49.46	127
October 21, 2025	49.23	49.35	49.35	49.35	49.18	2
October 20, 2025	49	49.12	49.12	49.12	48.97	14
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

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