SPDR Bloomberg Euro High Yield Bond UCITS ETF - SYBJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	51.61	51.64	51.64	51.75	51.51	15,233
October 16, 2025	51.74	51.74	51.74	51.79	51.7	17,835
October 15, 2025	51.62	51.8	51.8	51.84	51.61	96,997
October 14, 2025	51.4	51.53	51.53	51.56	51.32	7,964
October 13, 2025	51.55	51.47	51.47	51.55	51.39	69,541
October 10, 2025	51.58	51.39	51.39	51.62	51.35	41,099
October 09, 2025	51.82	51.59	51.59	51.82	51.59	4,696
October 08, 2025	51.89	51.74	51.74	51.89	51.71	4,109
October 07, 2025	51.99	51.78	51.78	51.99	51.78	5,640
October 06, 2025	51.94	51.94	51.94	52	51.91	7,168
October 03, 2025	52.05	52.01	52.01	52.05	52	3,970
October 02, 2025	52.03	52.03	52.03	52.1	52	4,095
October 01, 2025	51.88	51.89	51.89	51.98	51.88	1,681
September 30, 2025	51.94	51.94	51.94	51.96	51.91	1,008
September 29, 2025	52.07	51.95	51.95	52.07	51.91	4,894
September 26, 2025	51.91	51.96	51.96	51.98	51.91	1,596
September 25, 2025	52.07	51.91	51.91	52.07	51.91	6,012
September 24, 2025	52.03	52.06	52.06	52.09	52	2,686
September 23, 2025	52.04	52.03	52.03	52.07	52.02	1,725
September 22, 2025	52.02	51.99	51.99	52.03	51.98	1,920
September 19, 2025	52	52.03	52.03	52.05	51.94	2,137
September 18, 2025	51.93	52	52	52.02	51.93	3,807
September 17, 2025	51.87	51.87	51.87	51.88	51.84	1,065
September 16, 2025	51.91	51.84	51.84	51.93	51.84	1,095
September 15, 2025	51.9	51.9	51.9	51.93	51.86	975
September 12, 2025	51.83	51.88	51.88	51.88	51.81	789
September 11, 2025	51.65	51.8	51.8	51.8	51.6	3,986
September 10, 2025	51.69	51.66	51.66	51.7	51.63	3,392
September 09, 2025	51.7	51.67	51.67	51.76	51.67	1,649
September 08, 2025	51.77	51.7	51.7	51.78	51.68	3,909
September 05, 2025	51.71	51.73	51.73	51.77	51.63	16,444
September 04, 2025	51.63	51.69	51.69	51.69	51.59	4,655
September 03, 2025	51.57	51.57	51.57	51.61	51.54	1,027
September 02, 2025	51.7	51.54	51.54	51.7	51.53	930
September 01, 2025	51.63	51.69	51.69	51.73	51.63	2,142
August 29, 2025	51.65	51.61	51.61	51.7	51.61	2,337
August 28, 2025	51.8	51.68	51.68	51.8	51.65	2,098
August 27, 2025	51.8	51.75	51.75	51.8	51.7	4,223
August 26, 2025	51.75	51.75	51.75	51.75	51.69	2,503
August 25, 2025	51.73	51.77	51.77	52.04	51.73	1,840
August 22, 2025	51.69	51.81	51.81	51.81	51.68	698
August 21, 2025	51.78	51.7	51.7	51.78	51.64	4,652
August 20, 2025	51.83	51.78	51.78	51.86	51.75	6,121
August 19, 2025	51.9	51.88	51.88	51.9	51.85	6,543
August 18, 2025	51.86	51.84	51.84	51.91	51.84	1,222
August 15, 2025	51.93	51.88	51.88	51.96	51.87	8,055
August 14, 2025	51.91	51.92	51.92	51.95	51.88	2,407
August 13, 2025	51.88	51.95	51.95	51.95	51.86	1,665
August 12, 2025	51.83	51.82	51.82	51.88	51.76	3,420
August 11, 2025	51.81	51.76	51.76	51.81	51.74	1,771
August 08, 2025	51.68	51.77	51.77	51.79	51.68	3,007
August 07, 2025	51.69	51.75	51.75	51.83	51.69	2,216
August 06, 2025	51.79	51.72	51.72	51.79	51.67	5,026
August 05, 2025	51.67	51.69	51.69	51.72	51.67	9,099
August 04, 2025	51.57	51.67	51.67	51.68	51.57	4,702
August 01, 2025	53.02	52.89	51.47	53.02	52.89	5,421
July 31, 2025	53.12	53.07	51.65	53.15	53.03	4,389
July 30, 2025	53.08	53.06	51.64	53.11	53.05	7,356
July 29, 2025	52.99	53.1	53.1	53.1	52.99	5,909
July 28, 2025	53.03	52.98	52.98	53.05	52.97	13,542

SPDR Bloomberg Euro High Yield Bond UCITS ETF (SYBJ.DE) XETRA