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
September 05, 2025	49.82	49.73	49.73	49.86	49.72	4,219
September 04, 2025	49.74	49.81	49.81	49.88	49.71	674
September 03, 2025	49.78	49.72	49.72	49.78	49.67	1,413
September 02, 2025	49.63	49.7	49.7	49.8	49.63	41
September 01, 2025	49.64	49.68	49.68	49.75	49.62	521
August 29, 2025	49.83	49.75	49.75	49.83	49.73	390
August 28, 2025	49.96	49.93	49.93	50.05	49.89	641
August 27, 2025	49.94	49.96	49.96	50.03	49.9	1,333
August 26, 2025	49.88	49.9	49.9	50.02	49.84	953
August 25, 2025	49.77	49.89	49.89	49.93	49.77	1,070
August 22, 2025	49.79	49.76	49.76	49.83	49.73	10,120
August 21, 2025	49.67	49.66	49.66	49.74	49.58	1,469
August 20, 2025	49.65	49.62	49.62	49.66	49.59	454
August 19, 2025	49.64	49.6	49.6	49.65	49.55	538
August 18, 2025	49.65	49.69	49.69	49.73	49.63	500
August 15, 2025	49.73	49.66	49.66	49.73	49.66	0
August 14, 2025	49.8	49.75	49.75	49.83	49.74	3,254
August 13, 2025	49.68	49.73	49.73	49.78	49.64	1,424
August 12, 2025	49.76	49.65	49.65	49.81	49.65	323
August 11, 2025	49.68	49.76	49.76	49.76	49.65	88
August 08, 2025	49.66	49.67	49.67	49.74	49.66	179
August 07, 2025	49.52	49.66	49.66	49.68	49.5	333
August 06, 2025	49.67	49.59	49.59	49.73	49.55	1,068
August 05, 2025	49.71	49.57	49.57	49.78	49.57	4,183
August 04, 2025	49.58	49.65	49.65	49.7	49.58	2,158
August 01, 2025	50.91	50.78	49.57	50.92	50.76	13,589
July 31, 2025	51.03	50.96	49.74	51.05	50.91	1,810
July 30, 2025	50.78	50.94	49.73	50.94	50.78	712
July 29, 2025	50.77	50.82	49.61	50.82	50.63	857
July 28, 2025	50.34	50.55	49.34	50.55	50.34	1,235
July 25, 2025	50.31	50.3	50.3	50.39	50.24	2,713
July 24, 2025	50.45	50.33	50.33	50.45	50.32	918
July 23, 2025	50.36	50.52	50.52	50.52	50.34	541
July 22, 2025	50.4	50.3	50.3	50.53	50.3	478
July 21, 2025	50.52	50.37	50.37	50.54	50.36	1,690
July 18, 2025	50.57	50.47	50.47	50.57	50.42	1,038
July 17, 2025	50.62	50.57	50.57	50.62	50.4	4,814
July 16, 2025	50.5	50.26	50.26	50.64	50.26	100
July 15, 2025	50.36	50.56	50.56	50.56	50.35	93
July 14, 2025	50.4	50.26	50.26	50.4	50.22	1,418
July 11, 2025	50.47	50.36	50.36	50.47	50.36	3,057
July 10, 2025	50.32	50.49	50.49	50.49	50.28	846
July 09, 2025	50.23	50.41	50.41	50.41	50.23	1,046
July 08, 2025	50.26	50.3	50.3	50.37	50.26	321
July 07, 2025	50.27	50.3	50.3	50.37	50.23	5,081
July 04, 2025	50.38	50.35	50.35	50.49	50.35	547
July 03, 2025	50.2	50.4	50.4	50.4	50.2	2,022
July 02, 2025	50.16	50.2	50.2	50.21	50.16	157
July 01, 2025	50.24	50.16	50.16	50.24	50.16	157
June 30, 2025	50.18	50.04	50.04	50.24	50.04	2
June 27, 2025	50.2	50.13	50.13	50.2	50.11	415
June 26, 2025	50.23	50.17	50.17	50.26	50.15	5,131
June 25, 2025	50.35	50.23	50.23	50.39	50.23	301
June 24, 2025	50.22	50.18	50.18	50.34	50.18	1,490
June 23, 2025	50.09	50.06	50.06	50.17	50.06	111
June 20, 2025	50.31	50.25	50.25	50.36	50.25	111
June 19, 2025	50.39	50.41	50.41	50.41	50.33	820
June 18, 2025	50.39	50.31	50.31	50.39	50.3	142
June 17, 2025	50.24	50.3	50.3	50.35	50.2	2,342
June 16, 2025	50.19	50.22	50.22	50.22	50.1	2,095

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