SPDR Bloomberg U.S. Treasury Bond UCITS ETF - SYBT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	85.41	85.19	85.19	85.46	85.13	2,179
November 06, 2025	85.43	85.47	85.47	85.51	85.26	4,210
November 05, 2025	85.9	85.82	85.82	85.91	85.59	4,288
November 04, 2025	85.47	85.82	85.82	85.82	85.47	1,160
November 03, 2025	85.44	85.34	85.34	85.63	85.34	1,141
October 31, 2025	85.09	85.41	85.41	85.5	85.09	936
October 30, 2025	84.94	85.29	85.29	85.29	84.88	1,940
October 29, 2025	85.24	84.94	84.94	85.31	84.88	5,171
October 28, 2025	85.04	85.04	85.04	85.05	84.96	2,190
October 27, 2025	85.01	85.07	85.07	85.07	84.86	824
October 24, 2025	85.25	85.12	85.12	85.25	85.09	461
October 23, 2025	85.49	85.31	85.31	85.49	85.31	288
October 22, 2025	85.45	85.38	85.38	85.64	85.31	776
October 21, 2025	85.2	85.44	85.44	85.44	85.2	1,171
October 20, 2025	84.76	84.85	84.85	84.92	84.76	1,270
October 17, 2025	84.71	84.82	84.82	84.82	84.7	496
October 16, 2025	84.72	84.66	84.66	84.79	84.66	471
October 15, 2025	84.97	84.97	84.97	85.04	84.92	246
October 14, 2025	85.41	85.09	85.09	85.55	85.09	226
October 13, 2025	84.82	85.07	85.07	85.12	84.82	290
October 10, 2025	84.84	84.72	84.72	84.98	84.72	623
October 09, 2025	84.43	84.86	84.86	84.86	84.4	2,217
October 08, 2025	84.5	84.54	84.54	84.56	84.35	591
October 07, 2025	83.79	84.02	84.02	84.02	83.79	684
October 06, 2025	83.68	83.61	83.61	83.91	83.61	958
October 03, 2025	83.78	83.57	83.57	83.78	83.57	1,097
October 02, 2025	83.55	83.95	83.95	83.95	83.5	1,439
October 01, 2025	83.09	83.65	83.65	83.65	83.09	720
September 30, 2025	83.51	83.55	83.55	83.55	83.35	702
September 29, 2025	83.52	83.49	83.49	83.55	83.26	806
September 26, 2025	83.58	83.51	83.51	83.78	83.51	169
September 25, 2025	83.29	83.63	83.63	83.63	83.25	350
September 24, 2025	83.16	83.41	83.41	83.41	83.16	238
September 23, 2025	83	82.98	82.98	83	82.87	1,954
September 22, 2025	83.31	83.04	83.04	83.31	83.04	158
September 19, 2025	83.2	83.36	83.36	83.36	83.15	297
September 18, 2025	83.3	83.18	83.18	83.3	83.04	767
September 17, 2025	83.08	83.08	83.08	83.17	83	354
September 16, 2025	83.4	83.03	83.03	83.4	82.98	822
September 15, 2025	83.61	83.55	83.55	83.66	83.39	827
September 12, 2025	83.62	83.66	83.66	83.89	83.62	93
September 11, 2025	83.96	83.82	83.82	83.96	83.79	374
September 10, 2025	83.81	83.75	83.75	83.81	83.58	320
September 09, 2025	83.43	83.62	83.62	83.62	83.37	1,713
September 08, 2025	83.5	83.58	83.58	83.58	83.48	196
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

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