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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.2	52.12	52.12	52.2	52.05	6,040
December 03, 2025	52.04	52.02	52.02	52.14	52.02	1,020
December 02, 2025	52.05	52.03	52.03	52.13	52.03	979
December 01, 2025	52.11	52.05	52.05	52.11	51.95	7,295
November 28, 2025	52.07	52.14	52.14	52.15	52.06	3,930
November 27, 2025	51.92	52.02	52.02	52.08	51.92	117,622
November 26, 2025	51.89	51.9	51.9	52	51.89	16,332
November 25, 2025	51.79	51.9	51.9	51.9	51.79	7,167
November 24, 2025	51.65	51.88	51.88	51.88	51.65	14,760
November 21, 2025	51.77	51.67	51.67	51.77	51.64	7,169
November 20, 2025	51.69	51.78	51.78	51.8	51.69	300
November 19, 2025	51.68	51.71	51.71	51.73	51.63	3,497
November 18, 2025	51.68	51.69	51.69	51.72	51.66	20,739
November 17, 2025	51.77	51.78	51.78	51.83	51.72	6,353
November 14, 2025	51.85	51.81	51.81	51.94	51.71	3,984
November 13, 2025	52.01	51.87	51.87	52.01	51.87	6,751
November 12, 2025	52.04	52	52	52.09	51.98	2,379
November 11, 2025	51.97	51.99	51.99	52	51.94	5,192
November 10, 2025	51.88	51.92	51.92	51.96	51.88	6,453
November 07, 2025	51.88	51.76	51.76	51.92	51.76	6,219
November 06, 2025	51.92	51.84	51.84	51.97	51.81	4,552
November 05, 2025	51.83	51.91	51.91	51.92	51.81	4,410
November 04, 2025	51.77	51.87	51.87	51.88	51.76	2,490
November 03, 2025	51.99	51.93	51.93	51.99	51.91	7,239
October 31, 2025	52	51.94	51.94	52	51.9	6,020
October 30, 2025	52.07	51.95	51.95	52.07	51.95	2,269
October 29, 2025	52.04	52.06	52.06	52.15	52.04	18,516
October 28, 2025	52.1	52.06	52.06	52.1	52.04	26,613
October 27, 2025	51.91	52.06	52.06	52.06	51.91	68,716
October 24, 2025	51.84	51.89	51.89	51.89	51.77	2,842
October 23, 2025	51.87	51.81	51.81	51.87	51.74	4,023
October 22, 2025	51.88	51.8	51.8	51.88	51.77	4,243
October 21, 2025	51.76	51.83	51.83	51.89	51.71	2,148
October 20, 2025	51.55	51.8	51.8	51.8	51.55	3,605
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

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