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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.3	49.3	49.3	49.33	49.26	32
February 19, 2026	49.13	49.13	49.13	49.13	49.04	20
February 18, 2026	49.17	49.23	49.23	49.25	49.17	7,590
February 17, 2026	49.25	49.1	49.1	49.3	49.1	4,204
February 16, 2026	49.21	49.29	49.29	49.35	49.21	5,230
February 13, 2026	48.99	49.14	49.14	49.14	48.99	50
February 12, 2026	48.83	48.98	48.98	48.98	48.83	12
February 11, 2026	48.7	48.92	48.92	48.92	48.7	3,415
February 10, 2026	48.69	48.77	48.77	48.77	48.69	3,415
February 09, 2026	48.49	48.68	48.68	48.68	48.29	7,662
February 06, 2026	48.68	48.8	48.8	48.85	48.59	1,144
February 05, 2026	48.78	48.55	48.55	48.78	48.55	3
February 04, 2026	49.18	49.01	49.01	49.28	49.01	3
February 03, 2026	49.22	49.22	49.22	49.22	49.13	147
February 02, 2026	48.99	49.08	49.08	49.1	48.99	57
January 30, 2026	49.79	49.95	49.95	49.96	49.79	6,531
January 29, 2026	49.79	49.97	49.97	49.97	49.78	3,252
January 28, 2026	49.77	49.83	49.83	49.86	49.73	77
January 27, 2026	49.86	49.74	49.74	49.93	49.74	77
January 26, 2026	50.04	49.99	49.99	50.04	49.94	250
January 23, 2026	49.92	49.96	49.96	50.04	49.92	250
January 22, 2026	49.97	49.84	49.84	49.97	49.69	7,148
January 21, 2026	49.89	49.83	49.83	49.89	49.75	1
January 20, 2026	50.07	49.79	49.79	50.07	49.62	1
January 19, 2026	50.25	50.24	50.24	50.27	50.22	112
January 16, 2026	50.33	50.3	50.3	50.33	50.23	75
January 15, 2026	50.53	50.4	50.4	50.53	50.39	7,964
January 14, 2026	50.33	50.5	50.5	50.5	50.33	7,964
January 13, 2026	50.37	50.28	50.28	50.4	50.22	7,964
January 12, 2026	50.25	50.38	50.38	50.4	50.15	33
January 09, 2026	50.22	50.32	50.32	50.33	50.13	4,388
January 08, 2026	50.09	50.19	50.19	50.19	50.04	6,404
January 07, 2026	50.11	50.18	50.18	50.31	50.01	3,227
January 06, 2026	49.9	49.96	49.96	49.96	49.9	123
January 05, 2026	49.53	49.83	49.83	49.83	49.45	1,169
January 02, 2026	49.52	49.51	49.51	49.6	49.51	62
December 30, 2025	49.57	49.62	49.62	49.66	49.57	28
December 29, 2025	49.46	49.61	49.61	49.61	49.36	218
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

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