SPDR Bloomberg 0-5 Year Sterling Corporate Bond UCITS ETF - SYBQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.64	33.62	33.62	33.69	33.62	3
August 15, 2025	33.74	33.63	33.63	33.74	33.63	3
August 14, 2025	33.79	33.78	33.78	33.79	33.77	3
August 13, 2025	33.59	33.67	33.67	33.67	33.59	129
August 12, 2025	33.6	33.6	33.6	33.66	33.6	99
August 11, 2025	33.53	33.58	33.58	33.58	33.53	84
August 08, 2025	33.47	33.48	33.48	33.54	33.47	70
August 07, 2025	33.31	33.51	33.51	33.51	33.26	1,307
August 06, 2025	33.39	33.34	33.34	33.39	33.34	770
August 05, 2025	33.49	33.4	33.4	33.49	33.4	234
August 04, 2025	33.32	33.4	33.4	33.42	33.32	1,180
August 01, 2025	34.29	34.13	33.33	34.29	34.13	40
July 31, 2025	34.43	34.37	33.57	34.43	34.35	40
July 30, 2025	34.36	34.38	33.58	34.42	34.35	149
July 29, 2025	34.26	34.3	33.5	34.31	34.26	1,307
July 28, 2025	33.98	34.22	33.43	34.22	33.98	200
July 25, 2025	34.05	33.97	33.97	34.05	33.97	3,802
July 24, 2025	34.2	34.1	34.1	34.2	34.1	0
July 23, 2025	34.17	34.31	34.31	34.31	34.17	0
July 22, 2025	34.13	34.13	34.13	34.13	34.13	0
July 21, 2025	34.16	34.16	34.16	34.2	34.16	0
July 18, 2025	34.18	34.11	34.11	34.19	34.11	237
July 17, 2025	34.18	34.22	34.22	34.22	34.18	0
July 16, 2025	34.14	34.03	34.03	34.2	34.03	22
July 15, 2025	34.09	34.13	34.13	34.15	34.09	0
July 14, 2025	34.21	34.1	34.1	34.21	34.1	1
July 11, 2025	34.32	34.16	34.16	34.32	34.16	145
July 10, 2025	34.37	34.35	34.35	34.37	34.32	145
July 09, 2025	34.33	34.35	34.35	34.35	34.32	91
July 08, 2025	34.35	34.29	34.29	34.4	34.26	4
July 07, 2025	34.29	34.4	34.4	34.4	34.29	6
July 04, 2025	34.38	34.3	34.3	34.38	34.3	9
July 03, 2025	34.24	34.37	34.37	34.37	34.24	1,043
July 02, 2025	34.49	34.17	34.17	34.49	34.17	289
July 01, 2025	34.54	34.47	34.47	34.54	34.47	3,894
June 30, 2025	34.57	34.51	34.51	34.6	34.51	7,500
June 27, 2025	34.67	34.59	34.59	34.67	34.59	3,765
June 26, 2025	34.68	34.71	34.71	34.71	34.64	1,897
June 25, 2025	34.66	34.6	34.6	34.66	34.6	30
June 24, 2025	34.52	34.59	34.59	34.61	34.52	465
June 23, 2025	34.41	34.47	34.47	34.47	34.39	900
June 20, 2025	34.45	34.46	34.46	34.53	34.45	663
June 19, 2025	34.45	34.52	34.52	34.52	34.45	0
June 18, 2025	34.44	34.44	34.44	34.47	34.44	0
June 17, 2025	34.54	34.51	34.51	34.54	34.51	0
June 16, 2025	34.53	34.56	34.56	34.6	34.53	293
June 13, 2025	34.54	34.59	34.59	34.65	34.54	2
June 12, 2025	34.65	34.59	34.59	34.65	34.49	2
June 11, 2025	34.7	34.7	34.7	34.73	34.7	2
June 10, 2025	34.73	34.8	34.8	34.8	34.73	0
June 09, 2025	34.87	34.84	34.84	34.87	34.83	2
June 06, 2025	34.73	34.81	34.81	34.85	34.73	8
June 05, 2025	34.81	34.82	34.82	34.9	34.81	1,430
June 04, 2025	34.83	34.81	34.81	34.88	34.79	3
June 03, 2025	34.67	34.82	34.82	34.82	34.67	300
June 02, 2025	34.71	34.69	34.69	34.71	34.68	0
May 30, 2025	34.77	34.72	34.72	34.81	34.72	600
May 29, 2025	34.89	34.75	34.75	34.89	34.75	0
May 28, 2025	34.85	34.86	34.86	34.95	34.77	870
May 27, 2025	34.86	34.83	34.83	35.03	34.83	3

SPDR Bloomberg 0-5 Year Sterling Corporate Bond UCITS ETF (SYBQ.DE) XETRA