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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	61.11	61.06	61.06	61.12	61.03	124
January 12, 2026	60.93	61.03	61.03	61.03	60.93	524
January 09, 2026	60.87	60.96	60.96	60.96	60.77	524
January 08, 2026	60.79	60.86	60.86	60.86	60.77	3,003
January 07, 2026	60.84	60.82	60.82	61.02	60.82	3,003
January 06, 2026	60.66	60.75	60.75	60.75	60.59	3,003
January 05, 2026	60.2	60.56	60.56	60.56	60.2	714
January 02, 2026	60.18	60.22	60.22	60.25	60.18	34
December 30, 2025	60.28	60.23	60.23	60.28	60.23	7,427
December 29, 2025	59.98	60.25	60.25	60.25	59.98	7,427
December 23, 2025	59.96	59.92	59.92	60.07	59.92	706
December 22, 2025	59.79	59.8	59.8	59.82	59.79	750
December 19, 2025	59.88	59.69	59.69	59.88	59.64	175
December 18, 2025	59.64	59.79	59.79	59.89	59.64	235
December 17, 2025	59.6	59.64	59.64	59.71	59.57	489
December 16, 2025	59.5	59.64	59.64	59.64	59.44	1,365
December 15, 2025	59.54	59.54	59.54	59.57	59.54	109
December 12, 2025	59.67	59.44	59.44	59.67	59.44	109
December 11, 2025	59.7	59.7	59.7	59.74	59.7	109
December 10, 2025	59.72	59.7	59.7	59.79	59.66	109
December 09, 2025	59.83	59.72	59.72	59.83	59.66	625
December 08, 2025	59.73	59.72	59.72	59.73	59.62	552
December 05, 2025	59.95	59.86	59.86	60	59.84	552
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

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