SPDR Bloomberg Sterling Corporate Bond UCITS ETF - SYBS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	59.07	58.82	58.82	59.07	58.82	40
August 14, 2025	59.24	59.12	59.12	59.32	59.12	50
August 13, 2025	58.84	59.03	59.03	59.16	58.84	105
August 12, 2025	58.96	58.87	58.87	58.98	58.86	70
August 11, 2025	58.84	58.95	58.95	58.96	58.84	38
August 08, 2025	58.73	58.7	58.7	58.88	58.7	73
August 07, 2025	58.53	58.87	58.87	58.87	58.53	61
August 06, 2025	58.63	58.6	58.6	58.65	58.6	50
August 05, 2025	58.79	58.7	58.7	58.88	58.7	51
August 04, 2025	58.52	58.7	58.7	58.72	58.46	1,179
August 01, 2025	60.01	59.91	58.57	60.01	59.89	228
July 31, 2025	60.39	60.24	60.24	60.39	60.16	48
July 30, 2025	60.05	60.17	60.17	60.37	60.05	35
July 29, 2025	59.86	60	60	60	59.86	53
July 28, 2025	59.42	59.76	59.76	59.76	59.42	62
July 25, 2025	59.46	59.33	59.33	59.46	59.33	72
July 24, 2025	59.73	59.61	59.61	59.73	59.61	93
July 23, 2025	59.73	60.01	60.01	60.01	59.73	104
July 22, 2025	59.56	59.75	59.75	59.75	59.56	109
July 21, 2025	59.59	59.67	59.67	59.74	59.59	115
July 18, 2025	59.56	59.47	59.47	59.56	59.47	292
July 17, 2025	59.58	59.65	59.65	59.65	59.57	2,155
July 16, 2025	59.5	59.32	59.32	59.54	59.32	3,086
July 15, 2025	59.6	59.54	59.54	59.76	59.53	4,018
July 14, 2025	59.69	59.6	59.6	59.77	59.6	2,054
July 11, 2025	60.05	59.72	59.72	60.06	59.68	90
July 10, 2025	60.17	60.1	60.1	60.17	60.04	27
July 09, 2025	60.02	60.05	60.05	60.22	60.02	251
July 08, 2025	60.13	59.96	59.96	60.13	59.87	50
July 07, 2025	60.18	60.28	60.28	60.28	60.18	42
July 04, 2025	60.38	60.11	60.11	60.39	60.11	35
July 03, 2025	60	60.26	60.26	60.26	60	394
July 02, 2025	60.71	59.83	59.83	60.71	59.83	0
July 01, 2025	60.78	60.67	60.67	60.82	60.67	325
June 30, 2025	60.74	60.58	60.58	60.77	60.58	188
June 27, 2025	60.99	60.78	60.78	60.99	60.78	51
June 26, 2025	61.05	61.03	61.03	61.05	60.9	34
June 25, 2025	60.98	60.85	60.85	60.98	60.85	17
June 24, 2025	60.76	60.86	60.86	60.97	60.76	116
June 23, 2025	60.3	60.62	60.62	60.62	60.3	250
June 20, 2025	60.57	60.47	60.47	60.63	60.47	173
June 19, 2025	60.45	60.51	60.51	60.53	60.45	149
June 18, 2025	60.52	60.49	60.49	60.52	60.47	126
June 17, 2025	60.7	60.58	60.58	60.8	60.58	1,815
June 16, 2025	60.62	60.7	60.7	60.73	60.62	260
June 13, 2025	60.77	60.74	60.74	60.95	60.74	161
June 12, 2025	60.88	60.76	60.76	60.93	60.64	277
June 11, 2025	60.83	60.83	60.83	60.97	60.69	504
June 10, 2025	60.91	60.98	60.98	61.13	60.88	1,435
June 09, 2025	60.88	60.93	60.93	61.12	60.88	828
June 06, 2025	60.77	60.84	60.84	60.99	60.77	240
June 05, 2025	60.95	60.91	60.91	61.06	60.87	231
June 04, 2025	60.83	60.84	60.84	60.84	60.76	266
June 03, 2025	60.53	60.78	60.78	60.9	60.53	266
June 02, 2025	60.48	60.45	60.45	60.54	60.45	119
May 30, 2025	60.66	60.55	60.55	60.66	60.51	559
May 29, 2025	60.53	60.54	60.54	60.58	60.53	779
May 28, 2025	60.7	60.52	60.52	60.7	60.52	1,000
May 27, 2025	60.73	60.67	60.67	60.8	60.67	175
May 26, 2025	60.34	60.5	60.5	60.5	60.34	2,038

SPDR Bloomberg Sterling Corporate Bond UCITS ETF (SYBS.DE) XETRA