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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	59.86	60.01	60.01	60.04	59.86	435
December 03, 2025	59.53	59.86	59.86	59.86	59.53	435
December 02, 2025	59.48	59.43	59.43	59.53	59.35	880
December 01, 2025	59.44	59.4	59.4	59.55	59.35	880
November 28, 2025	59.62	59.7	59.7	59.7	59.52	1,562
November 27, 2025	59.65	59.63	59.63	59.65	59.58	1,562
November 26, 2025	59.11	59.61	59.61	59.61	58.88	1,562
November 25, 2025	58.98	59.27	59.27	59.27	58.98	225
November 24, 2025	58.94	58.92	58.92	58.94	58.78	170
November 21, 2025	58.64	58.98	58.98	58.98	58.61	88
November 20, 2025	58.58	58.66	58.66	58.66	58.58	506
November 19, 2025	58.77	58.53	58.53	58.77	58.4	506
November 18, 2025	58.88	58.7	58.7	58.88	58.7	1,400
November 17, 2025	58.64	58.89	58.89	58.89	58.64	1,400
November 14, 2025	58.53	58.6	58.6	58.87	58.53	729
November 13, 2025	59.12	59.09	59.09	59.38	59.09	3,887
November 12, 2025	59.16	59.12	59.12	59.31	59.09	26,650
November 11, 2025	59.25	59.4	59.4	59.4	59.25	312
November 10, 2025	58.81	59.3	59.3	59.3	58.81	1,029
November 07, 2025	59.26	59.16	59.16	59.26	59.05	50
November 06, 2025	59.17	59.23	59.23	59.23	59.14	50
November 05, 2025	59.25	59.17	59.17	59.25	59.11	206
November 04, 2025	59.52	59.24	59.24	59.52	59.23	10,278
November 03, 2025	59.54	59.59	59.59	59.63	59.5	321
October 31, 2025	59.42	59.56	59.56	59.56	59.23	50
October 30, 2025	59.32	59.45	59.45	59.45	59.3	50
October 29, 2025	59.47	59.32	59.32	59.47	59.32	16
October 28, 2025	60.12	59.49	59.49	60.12	59.49	16
October 27, 2025	59.61	59.76	59.76	59.76	59.61	42
October 24, 2025	59.79	59.49	59.49	59.79	59.49	42
October 23, 2025	59.84	59.71	59.71	59.86	59.71	42
October 22, 2025	59.74	59.88	59.88	59.91	59.74	42
October 21, 2025	59.62	59.72	59.72	59.72	59.56	168
October 20, 2025	59.44	59.52	59.52	59.52	59.44	168
October 17, 2025	59.67	59.29	59.29	59.67	59.29	168
October 16, 2025	59.44	59.57	59.57	59.57	59.41	79
October 15, 2025	59.13	59.48	59.48	59.48	59.13	81
October 14, 2025	59.08	58.99	58.99	59.13	58.99	81
October 13, 2025	58.98	59.14	59.14	59.18	58.98	219
October 10, 2025	58.9	58.89	58.89	58.98	58.8	219
October 09, 2025	58.97	58.92	58.92	59.06	58.92	951
October 08, 2025	59.12	59.14	59.14	59.15	59.12	951
October 07, 2025	59.02	58.94	58.94	59.04	58.82	951
October 06, 2025	58.86	58.91	58.91	58.91	58.82	114
October 03, 2025	58.72	58.84	58.84	58.84	58.72	98
October 02, 2025	58.81	58.69	58.69	58.81	58.69	146
October 01, 2025	58.5	58.84	58.84	58.84	58.5	146
September 30, 2025	58.62	58.62	58.62	58.62	58.49	5
September 29, 2025	58.61	58.53	58.53	58.61	58.52	5
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

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