SPDR Bloomberg 1-10 Year U.S. Corporate Bond UCITS ETF - SYBR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	26.24	26.3	26.3	26.3	26.22	299
January 12, 2026	26.18	26.2	26.2	26.2	26.16	299
January 09, 2026	26.26	26.32	26.32	26.32	26.26	1,117
January 08, 2026	26.26	26.26	26.26	26.26	26.22	1,117
January 07, 2026	26.24	26.23	26.23	26.24	26.21	1,117
January 06, 2026	26.09	26.18	26.18	26.18	26.09	903
January 05, 2026	26.18	26.13	26.13	26.22	26.13	903
January 02, 2026	26.07	26.04	26.04	26.13	26.04	3,804
December 30, 2025	26.03	26.04	26.04	26.04	26.02	57
December 29, 2025	26	26.05	26.05	26.05	26	35
December 23, 2025	25.93	25.92	25.92	25.94	25.89	195
December 22, 2025	26.03	25.97	25.97	26.03	25.97	57
December 19, 2025	26.08	26.07	26.07	26.1	26.07	1,032
December 18, 2025	25.97	26.05	26.05	26.07	25.97	1,032
December 17, 2025	26.04	25.98	25.98	26.09	25.95	4,639
December 16, 2025	25.94	25.91	25.91	25.94	25.91	1,878
December 15, 2025	25.98	25.93	25.93	25.98	25.93	4
December 12, 2025	25.99	25.95	25.95	26.01	25.95	4
December 11, 2025	26.07	25.98	25.98	26.09	25.98	4
December 10, 2025	26.12	26.15	26.15	26.16	26.12	618
December 09, 2025	26.18	26.14	26.14	26.2	26.14	12,630
December 08, 2025	26.13	26.19	26.19	26.19	26.13	836
December 05, 2025	26.17	26.2	26.2	26.2	26.17	373
December 04, 2025	26.19	26.2	26.2	26.2	26.15	373
December 03, 2025	26.26	26.17	26.17	26.26	26.17	572
December 02, 2025	26.26	26.28	26.28	26.3	26.26	3,585
December 01, 2025	26.31	26.21	26.21	26.31	26.21	17
November 28, 2025	26.49	26.34	26.34	26.49	26.32	1,170
November 27, 2025	26.37	26.37	26.37	26.37	26.37	6
November 26, 2025	26.38	26.34	26.34	26.38	26.34	108
November 25, 2025	26.44	26.4	26.4	26.46	26.4	108
November 24, 2025	26.41	26.42	26.42	26.42	26.38	19
November 21, 2025	26.36	26.38	26.38	26.43	26.32	172
November 20, 2025	26.33	26.35	26.35	26.35	26.33	108
November 19, 2025	26.17	26.31	26.31	26.31	26.17	3,416
November 18, 2025	26.17	26.19	26.19	26.19	26.17	3,416
November 17, 2025	26.11	26.13	26.13	26.14	26.11	3,416
November 14, 2025	26.05	26.11	26.11	26.14	26.05	41
November 13, 2025	26.15	26.06	26.06	26.15	26.06	730
November 12, 2025	26.23	26.21	26.21	26.29	26.21	2,329
November 11, 2025	26.24	26.2	26.2	26.24	26.19	3,471
November 10, 2025	26.19	26.25	26.25	26.25	26.19	188
November 07, 2025	26.27	26.2	26.2	26.29	26.2	1,160
November 06, 2025	26.3	26.28	26.28	26.31	26.28	625
November 05, 2025	26.43	26.37	26.37	26.43	26.37	2,388
November 04, 2025	26.3	26.37	26.37	26.37	26.3	357
November 03, 2025	26.28	26.24	26.24	26.35	26.24	3,777
October 31, 2025	26.25	26.28	26.28	26.32	26.22	528
October 30, 2025	26.14	26.25	26.25	26.25	26.14	38
October 29, 2025	26.2	26.14	26.14	26.2	26.13	97
October 28, 2025	26.17	26.12	26.12	26.21	26.12	140
October 27, 2025	26.22	26.17	26.17	26.22	26.16	114
October 24, 2025	26.23	26.2	26.2	26.23	26.19	1,271
October 23, 2025	26.26	26.24	26.24	26.27	26.24	215
October 22, 2025	26.28	26.21	26.21	26.29	26.21	514
October 21, 2025	26.19	26.26	26.26	26.26	26.19	182
October 20, 2025	26.1	26.1	26.1	26.15	26.1	19
October 17, 2025	25.99	26.07	26.07	26.08	25.99	2,638
October 16, 2025	26.11	26.04	26.04	26.14	26.04	403
October 15, 2025	26.15	26.14	26.14	26.19	26.13	62

SPDR Bloomberg 1-10 Year U.S. Corporate Bond UCITS ETF (SYBR.DE) XETRA