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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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