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
December 04, 2025	33.85	33.9	33.9	33.9	33.85	198
December 03, 2025	33.68	33.85	33.85	33.89	33.68	1,102
December 02, 2025	33.69	33.62	33.62	33.69	33.58	3,387
December 01, 2025	33.64	33.63	33.63	33.65	33.63	369
November 28, 2025	33.72	33.74	33.74	33.74	33.72	369
November 27, 2025	33.76	33.74	33.74	33.76	33.69	369
November 26, 2025	33.56	33.69	33.69	33.69	33.45	2
November 25, 2025	33.56	33.62	33.62	33.62	33.54	177
November 24, 2025	33.51	33.51	33.51	33.51	33.43	177
November 21, 2025	33.39	33.54	33.54	33.54	33.39	177
November 20, 2025	33.41	33.43	33.43	33.43	33.4	177
November 19, 2025	33.42	33.34	33.34	33.42	33.34	2,879
November 18, 2025	33.44	33.42	33.42	33.44	33.41	521
November 17, 2025	33.39	33.45	33.45	33.45	33.39	521
November 14, 2025	33.26	33.33	33.33	33.33	33.26	521
November 13, 2025	33.39	33.43	33.43	33.43	33.39	139
November 12, 2025	33.48	33.42	33.42	33.48	33.39	1,515
November 11, 2025	33.47	33.51	33.51	33.8	33.47	2,086
November 10, 2025	33.49	33.55	33.55	33.55	33.47	63
November 07, 2025	33.52	33.46	33.46	33.52	33.44	800
November 06, 2025	33.43	33.47	33.47	33.47	33.4	800
November 05, 2025	33.42	33.46	33.46	33.47	33.42	3
November 04, 2025	33.53	33.44	33.44	33.53	33.44	2
November 03, 2025	33.54	33.59	33.59	33.59	33.54	2
October 31, 2025	33.49	33.55	33.55	33.55	33.42	330
October 30, 2025	33.49	33.49	33.49	33.49	33.47	330
October 29, 2025	33.51	33.46	33.46	33.53	33.46	330
October 28, 2025	33.71	33.57	33.57	33.71	33.57	3
October 27, 2025	33.71	33.74	33.74	33.74	33.71	62
October 24, 2025	33.79	33.64	33.64	33.79	33.64	62
October 23, 2025	33.88	33.78	33.78	33.88	33.78	62
October 22, 2025	33.75	33.88	33.88	33.88	33.75	62
October 21, 2025	33.81	33.86	33.86	33.86	33.81	150
October 20, 2025	33.77	33.78	33.78	33.85	33.77	150
October 17, 2025	33.76	33.71	33.71	33.78	33.71	2,950
October 16, 2025	33.78	33.79	33.79	33.82	33.78	300
October 15, 2025	33.66	33.79	33.79	33.79	33.66	300
October 14, 2025	33.69	33.63	33.63	33.69	33.63	300
October 13, 2025	33.64	33.75	33.75	33.75	33.64	300
October 10, 2025	33.64	33.65	33.65	33.65	33.55	300
October 09, 2025	33.67	33.67	33.67	33.74	33.67	23
October 08, 2025	33.78	33.78	33.78	33.8	33.78	1,452
October 07, 2025	33.69	33.7	33.7	33.72	33.65	6
October 06, 2025	33.62	33.67	33.67	33.73	33.62	6
October 03, 2025	33.53	33.58	33.58	33.58	33.53	223
October 02, 2025	33.66	33.54	33.54	33.66	33.52	223
October 01, 2025	33.42	33.62	33.62	33.65	33.42	884
September 30, 2025	33.47	33.49	33.49	33.49	33.43	884
September 29, 2025	33.47	33.45	33.45	33.48	33.45	884
September 26, 2025	33.39	33.47	33.47	33.49	33.39	750
September 25, 2025	33.49	33.38	33.38	33.51	33.38	1
September 24, 2025	33.43	33.48	33.48	33.5	33.43	200
September 23, 2025	33.44	33.46	33.46	33.51	33.43	695
September 22, 2025	33.46	33.46	33.46	33.46	33.45	222
September 19, 2025	33.45	33.49	33.49	33.49	33.44	100
September 18, 2025	33.63	33.54	33.54	33.63	33.54	150
September 17, 2025	33.57	33.63	33.63	33.63	33.57	252
September 16, 2025	33.73	33.61	33.61	33.74	33.61	240
September 15, 2025	33.7	33.71	33.71	33.77	33.7	220
September 12, 2025	33.67	33.7	33.7	33.71	33.67	200

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