SPDR Bloomberg Barclays Emerging Markets Local Bond UCITS ETF (Dist) - SYBM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	51.18	51.25	51.25	51.27	51.14	2,577
January 12, 2026	51.21	51.25	51.25	51.26	51.15	4,426
January 09, 2026	51.27	51.34	51.34	51.39	51.2	2,311
January 08, 2026	51.25	51.28	51.28	51.28	51.2	1,770
January 07, 2026	51.21	51.2	51.2	51.3	51.18	6,266
January 06, 2026	51.01	51.21	51.21	51.21	51.01	7,702
January 05, 2026	50.94	50.81	50.81	51.12	50.81	1,224
January 02, 2026	50.88	50.86	50.86	50.98	50.86	10,182
December 30, 2025	50.55	50.7	50.7	50.72	50.55	816
December 29, 2025	50.44	50.66	50.66	50.69	50.44	2,839
December 23, 2025	50.3	50.36	50.36	50.39	50.23	1,339
December 22, 2025	50.5	50.37	50.37	50.5	50.37	490
December 19, 2025	50.51	50.58	50.58	50.58	50.45	1,284
December 18, 2025	50.4	50.5	50.5	50.54	50.4	856
December 17, 2025	50.45	50.29	50.29	50.5	50.28	3,550
December 16, 2025	50.3	50.29	50.29	50.31	50.18	255
December 15, 2025	50.39	50.36	50.36	50.45	50.34	3,031
December 12, 2025	50.34	50.24	50.24	50.39	50.22	2,096
December 11, 2025	50.28	50.35	50.35	50.35	50.22	975
December 10, 2025	50.51	50.51	50.51	50.54	50.49	393
December 09, 2025	50.56	50.59	50.59	50.6	50.5	848
December 08, 2025	50.66	50.73	50.73	50.73	50.61	1,059
December 05, 2025	50.81	50.74	50.74	50.92	50.74	124
December 04, 2025	50.66	50.77	50.77	50.77	50.64	674
December 03, 2025	50.67	50.73	50.73	50.73	50.55	954
December 02, 2025	50.72	50.74	50.74	50.77	50.7	743
December 01, 2025	50.77	50.71	50.71	50.77	50.62	1,638
November 28, 2025	50.83	50.82	50.82	50.96	50.79	1,426
November 27, 2025	50.73	50.81	50.81	50.9	50.73	1,429
November 26, 2025	50.78	50.79	50.79	50.86	50.73	2,264
November 25, 2025	50.9	50.85	50.85	50.96	50.8	602
November 24, 2025	50.78	50.78	50.78	50.85	50.63	2,975
November 21, 2025	50.75	50.76	50.76	50.76	50.69	65
November 20, 2025	50.92	50.82	50.82	50.94	50.82	4,360
November 19, 2025	50.67	50.78	50.78	50.88	50.67	1,311
November 18, 2025	50.53	50.62	50.62	50.65	50.5	579
November 17, 2025	50.65	50.65	50.65	50.72	50.6	525
November 14, 2025	50.53	50.65	50.65	50.69	50.43	3,994
November 13, 2025	50.68	50.56	50.56	50.73	50.56	407
November 12, 2025	50.73	50.71	50.71	50.78	50.69	1,527
November 11, 2025	50.76	50.7	50.7	50.76	50.62	1,209
November 10, 2025	50.65	50.76	50.76	50.83	50.65	2,087
November 07, 2025	50.67	50.5	50.5	50.71	50.5	866
November 06, 2025	50.76	50.64	50.64	50.8	50.61	1,466
November 05, 2025	50.73	50.9	50.9	50.9	50.7	471
November 04, 2025	50.73	50.78	50.78	50.8	50.71	449
November 03, 2025	50.76	50.81	50.81	50.88	50.76	1,703
October 31, 2025	50.71	50.75	50.75	50.75	50.61	553
October 30, 2025	50.52	50.62	50.62	50.62	50.5	1,103
October 29, 2025	50.59	50.58	50.58	50.62	50.53	4,248
October 28, 2025	50.44	50.51	50.51	50.55	50.44	914
October 27, 2025	50.52	50.48	50.48	50.53	50.47	281
October 24, 2025	50.53	50.5	50.5	50.54	50.5	1,110
October 23, 2025	50.53	50.5	50.5	50.6	50.46	1,804
October 22, 2025	50.56	50.56	50.56	50.61	50.49	1,130
October 21, 2025	50.51	50.56	50.56	50.57	50.49	3,136
October 20, 2025	50.34	50.51	50.51	50.57	50.3	5,966
October 17, 2025	50.21	50.28	50.28	50.41	50.11	1,219
October 16, 2025	50.42	50.46	50.46	50.48	50.36	420
October 15, 2025	50.39	50.34	50.34	50.43	50.34	917

SPDR Bloomberg Barclays Emerging Markets Local Bond UCITS ETF (Dist) (SYBM.DE) XETRA