SPDR Bloomberg SASB U.S. High Yield Corporate ESG UCITS ETF - SYBK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.65	35.71	35.71	35.76	35.65	1,395
December 03, 2025	35.75	35.71	35.71	35.75	35.63	236
December 02, 2025	35.69	35.74	35.74	35.75	35.69	764
December 01, 2025	35.75	35.64	35.64	35.75	35.59	447
November 28, 2025	35.74	35.81	35.81	35.92	35.74	302
November 27, 2025	35.8	35.82	35.82	35.84	35.8	258
November 26, 2025	35.79	35.78	35.78	35.92	35.74	1,013
November 25, 2025	35.85	35.8	35.8	35.86	35.73	1,569
November 24, 2025	35.86	35.84	35.84	35.87	35.77	499
November 21, 2025	35.7	35.83	35.83	35.83	35.7	444
November 20, 2025	35.84	35.77	35.77	35.85	35.77	193
November 19, 2025	35.51	35.69	35.69	35.69	35.5	500
November 18, 2025	35.45	35.51	35.51	35.51	35.42	1,702
November 17, 2025	35.54	35.52	35.52	35.62	35.52	717
November 14, 2025	35.46	35.53	35.53	35.53	35.36	1,008
November 13, 2025	35.63	35.43	35.43	35.63	35.43	989
November 12, 2025	35.8	35.7	35.7	35.88	35.7	1,582
November 11, 2025	35.78	35.72	35.72	35.84	35.7	1,112
November 10, 2025	35.7	35.76	35.76	35.76	35.7	90
November 07, 2025	35.81	35.61	35.61	35.81	35.58	3,335
November 06, 2025	35.9	35.74	35.74	35.9	35.71	1,265
November 05, 2025	35.82	36	36	36	35.82	2,758
November 04, 2025	35.73	35.9	35.9	35.9	35.73	200
November 03, 2025	35.88	35.84	35.84	36	35.84	2,570
October 31, 2025	35.79	35.89	35.89	35.9	35.79	27
October 30, 2025	35.82	35.87	35.87	35.89	35.77	6,742
October 29, 2025	35.81	35.7	35.7	35.83	35.65	5,557
October 28, 2025	35.72	35.72	35.72	35.8	35.71	2,239
October 27, 2025	35.84	35.8	35.8	35.86	35.75	1,006
October 24, 2025	35.67	35.72	35.72	35.76	35.66	2,445
October 23, 2025	35.69	35.66	35.66	35.71	35.66	302
October 22, 2025	35.66	35.58	35.58	35.72	35.58	163
October 21, 2025	35.66	35.68	35.68	35.71	35.59	1,144
October 20, 2025	35.52	35.52	35.52	35.59	35.52	281
October 17, 2025	35.39	35.37	35.37	35.43	35.11	4,619
October 16, 2025	35.55	35.49	35.49	35.6	35.49	464
October 15, 2025	35.55	35.64	35.64	35.67	35.55	997
October 14, 2025	35.51	35.6	35.6	35.71	35.51	960
October 13, 2025	35.4	35.66	35.66	35.67	35.38	3,576
October 10, 2025	35.76	35.38	35.38	35.78	35.38	2,813
October 09, 2025	35.65	35.7	35.7	35.7	35.6	1,019
October 08, 2025	35.72	35.68	35.68	35.76	35.64	1,699
October 07, 2025	35.56	35.54	35.54	35.58	35.53	4,878
October 06, 2025	35.46	35.44	35.44	35.63	35.44	4,343
October 03, 2025	35.43	35.33	35.33	35.43	35.33	1,462
October 02, 2025	35.32	35.49	35.49	35.49	35.32	107
October 01, 2025	35.13	35.36	35.36	35.36	35.13	1,533
September 30, 2025	35.34	35.33	35.33	35.35	35.31	145
September 29, 2025	35.44	35.34	35.34	35.44	35.28	699
September 26, 2025	35.42	35.39	35.39	35.48	35.35	1,492
September 25, 2025	35.31	35.45	35.45	35.47	35.29	59
September 24, 2025	35.24	35.33	35.33	35.4	35.24	236
September 23, 2025	35.25	35.24	35.24	35.31	35.2	1,485
September 22, 2025	35.39	35.27	35.27	35.39	35.24	2,296
September 19, 2025	35.29	35.38	35.38	35.4	35.26	1,101
September 18, 2025	35.2	35.23	35.23	35.23	35.13	961
September 17, 2025	35.02	35.03	35.03	35.05	35.02	685
September 16, 2025	35.24	35.01	35.01	35.24	34.99	278
September 15, 2025	35.27	35.22	35.22	35.27	35.21	517
September 12, 2025	35.26	35.29	35.29	35.35	35.2	757

SPDR Bloomberg SASB U.S. High Yield Corporate ESG UCITS ETF (SYBK.DE) XETRA