SPDR Bloomberg U.S. Treasury Bond UCITS ETF (SYBT.DE) XETRA

83.58

+0.17(+0.20%)

Updated at September 08 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	83.57	83.41	83.41	83.57	83.32	656
September 04, 2025	83.39	83.61	83.61	83.61	83.39	56
September 03, 2025	83.2	83.2	83.2	83.24	83.04	552
September 02, 2025	82.78	83.08	83.08	83.34	82.78	2,419
September 01, 2025	82.71	82.84	82.84	82.84	82.65	716
August 29, 2025	83.27	82.93	82.93	83.27	82.87	259
August 28, 2025	83.39	83.23	83.23	83.47	83.18	291
August 27, 2025	83.34	83.42	83.42	83.66	83.34	1,329
August 26, 2025	83.18	83.1	83.1	83.28	83.07	304
August 25, 2025	82.68	82.86	82.86	82.86	82.58	425
August 22, 2025	83.23	82.75	82.75	83.29	82.68	248
August 21, 2025	83.17	83.02	83.02	83.17	82.9	188
August 20, 2025	82.99	82.94	82.94	83.03	82.82	321
August 19, 2025	82.61	82.8	82.8	82.8	82.54	742
August 18, 2025	82.59	82.57	82.57	82.78	82.56	1,340
August 15, 2025	82.87	82.47	82.47	82.87	82.47	135
August 14, 2025	83.04	83.03	83.03	83.15	83.03	35
August 13, 2025	82.73	82.73	82.73	82.79	82.62	332
August 12, 2025	83.23	82.69	82.69	83.26	82.67	382
August 11, 2025	82.93	83.34	83.34	83.34	82.93	228
August 08, 2025	83.07	82.85	82.85	83.27	82.85	402
August 07, 2025	82.97	83.32	83.32	83.37	82.95	520
August 06, 2025	83.64	83.25	83.25	83.68	83.19	521
August 05, 2025	83.98	83.82	83.82	83.98	83.82	96
August 04, 2025	83.63	83.76	83.76	83.76	83.61	666
August 01, 2025	85.5	85.29	83.79	85.55	85.13	770
July 31, 2025	85.51	85.6	84.09	85.6	85.5	147
July 30, 2025	84.75	85.17	83.67	85.24	84.72	461
July 29, 2025	84.48	84.82	83.33	84.82	84.17	233
July 28, 2025	83.34	83.88	82.4	83.88	83.34	575
July 25, 2025	83	83.12	83.12	83.28	82.97	899
July 24, 2025	82.95	82.84	82.84	82.99	82.78	1,111
July 23, 2025	83.14	83.3	83.3	83.33	83.14	90
July 22, 2025	83.48	83.37	83.37	83.62	83.34	179
July 21, 2025	83.7	83.46	83.46	83.83	83.46	207
July 18, 2025	83.66	83.53	83.53	83.66	83.53	476
July 17, 2025	83.82	83.88	83.88	84.02	83.69	337
July 16, 2025	83.45	82.95	82.95	84	82.95	419
July 15, 2025	83.32	83.58	83.58	83.58	83.31	159
July 14, 2025	83.34	83.15	83.15	83.34	83.15	452
July 11, 2025	83.53	83.23	83.23	83.53	83.23	415
July 10, 2025	83.29	83.63	83.63	83.63	83.29	424
July 09, 2025	83.02	83.25	83.25	83.25	83.02	1,311
July 08, 2025	82.86	83.06	83.06	83.16	82.75	223
July 07, 2025	83.05	82.97	82.97	83.2	82.97	567
July 04, 2025	83	82.88	82.88	83.05	82.87	286
July 03, 2025	83.15	83.02	83.02	83.17	83	296
July 02, 2025	83.19	83.09	83.09	83.2	83.09	4,588
July 01, 2025	83.52	83.21	83.21	83.52	83.16	527
June 30, 2025	83.47	83.36	83.36	83.68	83.36	155
June 27, 2025	83.63	83.6	83.6	83.69	83.5	733
June 26, 2025	83.76	83.63	83.63	83.76	83.42	498
June 25, 2025	84.27	84.01	84.01	84.27	83.92	343
June 24, 2025	84.08	84.05	84.05	84.16	83.98	500
June 23, 2025	84.46	84.53	84.53	84.85	84.45	741
June 20, 2025	84.51	84.36	84.36	84.51	84.2	768
June 19, 2025	84.68	84.8	84.8	84.8	84.58	1,525
June 18, 2025	84.28	84.5	84.5	84.57	84.28	469
June 17, 2025	83.8	84.16	84.16	84.16	83.8	318
June 16, 2025	83.7	83.73	83.73	83.73	83.54	318