SPDR Bloomberg 10+ Year U.S. Corporate Bond UCITS ETF - SYBN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.97	23	23	23.1	22.91	349
September 04, 2025	22.78	22.87	22.87	22.87	22.78	1,225
September 03, 2025	22.51	22.66	22.66	22.66	22.5	2,102
September 02, 2025	22.5	22.47	22.47	22.54	22.45	12,434
September 01, 2025	22.5	22.5	22.5	22.5	22.44	15,513
August 29, 2025	22.78	22.55	22.55	22.78	22.54	1,131
August 28, 2025	22.81	22.78	22.78	22.83	22.71	4,518
August 27, 2025	22.74	22.72	22.72	22.83	22.72	1
August 26, 2025	22.73	22.71	22.71	22.76	22.7	3,110
August 25, 2025	22.68	22.72	22.72	22.72	22.65	126
August 22, 2025	22.69	22.72	22.72	22.77	22.69	452
August 21, 2025	22.72	22.64	22.64	22.72	22.64	969
August 20, 2025	22.72	22.67	22.67	22.75	22.67	2,041
August 19, 2025	22.59	22.63	22.63	22.67	22.59	57
August 18, 2025	22.64	22.56	22.56	22.7	22.56	1
August 15, 2025	22.75	22.62	22.62	22.76	22.62	8
August 14, 2025	22.87	22.77	22.77	22.87	22.77	0
August 13, 2025	22.65	22.73	22.73	22.73	22.65	1,144
August 12, 2025	22.78	22.57	22.57	22.78	22.57	206
August 11, 2025	22.68	22.79	22.79	22.85	22.68	365
August 08, 2025	22.75	22.63	22.63	22.82	22.63	3,191
August 07, 2025	22.67	22.87	22.87	22.87	22.67	1
August 06, 2025	22.86	22.78	22.78	22.86	22.78	4,580
August 05, 2025	22.98	22.95	22.95	23	22.93	62
August 04, 2025	22.78	22.9	22.9	22.9	22.78	1,614
August 01, 2025	23.49	23.47	22.84	23.49	23.4	429
July 31, 2025	23.6	23.63	22.99	23.71	23.59	944
July 30, 2025	23.37	23.45	22.81	23.5	23.37	7,396
July 29, 2025	23.15	23.35	22.72	23.35	23.15	447
July 28, 2025	22.93	23.03	23.03	23.06	22.93	10,292
July 25, 2025	22.77	22.82	22.82	22.84	22.77	43
July 24, 2025	22.71	22.74	22.74	22.74	22.67	41
July 23, 2025	22.71	22.78	22.78	22.83	22.71	23
July 22, 2025	22.82	22.84	22.84	22.89	22.79	257
July 21, 2025	22.88	22.9	22.9	22.96	22.88	83
July 18, 2025	22.8	22.79	22.79	22.8	22.78	46
July 17, 2025	22.76	22.89	22.89	22.91	22.76	2,525
July 16, 2025	22.69	22.45	22.45	22.81	22.45	1,028
July 15, 2025	22.71	22.74	22.74	22.8	22.71	249
July 14, 2025	22.73	22.63	22.63	22.73	22.63	1,498
July 11, 2025	22.88	22.75	22.75	22.88	22.75	4,333
July 10, 2025	22.83	22.9	22.9	22.9	22.83	2,167
July 09, 2025	22.76	22.76	22.76	22.78	22.74	1
July 08, 2025	22.72	22.7	22.7	22.72	22.65	1,092
July 07, 2025	22.91	22.79	22.79	22.92	22.79	15
July 04, 2025	22.92	22.87	22.87	22.99	22.87	300
July 03, 2025	23	22.95	22.95	23.02	22.95	50
July 02, 2025	22.9	22.9	22.9	22.92	22.88	561
July 01, 2025	23.03	22.91	22.91	23.03	22.9	39
June 30, 2025	22.83	22.85	22.85	22.9	22.83	85
June 27, 2025	22.87	22.88	22.88	22.88	22.78	131
June 26, 2025	22.96	22.8	22.8	22.96	22.74	644
June 25, 2025	23.08	22.92	22.92	23.08	22.91	127
June 24, 2025	22.96	22.97	22.97	22.98	22.88	3,304
June 23, 2025	22.98	23.07	23.07	23.16	22.98	29
June 20, 2025	22.89	22.98	22.98	22.98	22.89	1,309
June 19, 2025	23.07	23.06	23.06	23.07	23.03	9,000
June 18, 2025	22.96	23.06	23.06	23.08	22.96	44
June 17, 2025	22.78	22.9	22.9	22.9	22.75	13
June 16, 2025	22.77	22.85	22.85	22.85	22.71	1,380

SPDR Bloomberg 10+ Year U.S. Corporate Bond UCITS ETF (SYBN.DE) XETRA