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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58.32	58.46	58.46	58.46	58.32	0
September 25, 2025	58.61	58.28	58.28	58.61	58.28	0
September 24, 2025	58.63	58.61	58.61	58.63	58.61	72
September 23, 2025	58.57	58.58	58.58	58.65	58.57	72
September 22, 2025	58.54	58.49	58.49	58.54	58.39	39
September 19, 2025	58.47	58.52	58.52	58.55	58.47	32
September 18, 2025	59.02	58.8	58.8	59.02	58.8	0
September 17, 2025	58.87	58.99	58.99	58.99	58.87	0
September 16, 2025	59.14	58.86	58.86	59.14	58.86	20
September 15, 2025	59	59.08	59.08	59.12	59	8
September 12, 2025	59.01	59.01	59.01	59.07	59.01	8
September 11, 2025	58.94	59.08	59.08	59.08	58.94	9
September 10, 2025	58.96	58.88	58.88	59	58.88	94
September 09, 2025	58.75	58.84	58.84	58.96	58.75	2
September 08, 2025	58.56	58.82	58.82	58.82	58.56	25
September 05, 2025	58.47	58.6	58.6	58.6	58.46	200
September 04, 2025	58.29	58.41	58.41	58.55	58.29	1,490
September 03, 2025	57.9	58.19	58.19	58.19	57.9	240
September 02, 2025	58.42	57.88	57.88	58.42	57.86	373
September 01, 2025	58.45	58.52	58.52	58.52	58.34	187
August 29, 2025	58.62	58.5	58.5	58.62	58.41	0
August 28, 2025	58.8	58.69	58.69	58.8	58.67	0
August 27, 2025	58.57	58.72	58.72	58.79	58.57	1
August 26, 2025	58.55	58.53	58.53	58.67	58.4	602
August 25, 2025	58.52	58.5	58.5	58.62	58.5	412
August 22, 2025	58.5	58.57	58.57	58.57	58.46	271
August 21, 2025	58.69	58.5	58.5	58.69	58.5	130
August 20, 2025	58.73	58.66	58.66	58.75	58.62	23
August 19, 2025	58.57	58.55	58.55	58.6	58.55	200
August 18, 2025	58.76	58.55	58.55	58.83	58.55	288
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

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