SPDR Bloomberg U.S. Aggregate Bond UCITS ETF - SYBU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	81.95	81.98	81.98	82.1	81.84	41
December 22, 2025	82.31	82.14	82.14	82.35	82.12	128
December 19, 2025	82.53	82.47	82.47	82.57	82.46	27
December 18, 2025	82.36	82.49	82.49	82.49	82.36	102
December 17, 2025	82.47	82.1	82.1	82.47	82.06	102
December 16, 2025	82.01	81.97	81.97	82.02	81.93	20
December 15, 2025	82.16	81.99	81.99	82.16	81.96	10
December 12, 2025	82.17	81.99	81.99	82.17	81.9	204
December 11, 2025	82.51	82.25	82.25	82.51	82.25	3
December 10, 2025	82.6	82.73	82.73	82.78	82.56	853
December 09, 2025	82.71	82.7	82.7	82.74	82.7	209
December 08, 2025	82.67	82.73	82.73	82.73	82.67	209
December 05, 2025	82.76	82.83	82.83	82.87	82.74	37
December 04, 2025	82.84	82.83	82.83	82.84	82.77	3
December 03, 2025	83.06	82.85	82.85	83.06	82.85	209
December 02, 2025	83.08	83.16	83.16	83.25	83.07	209
December 01, 2025	83.3	82.93	82.93	83.33	82.93	17
November 28, 2025	83.89	83.49	83.49	83.89	83.49	59
November 27, 2025	83.67	83.66	83.66	83.67	83.62	59
November 26, 2025	83.71	83.54	83.54	83.71	83.54	33
November 25, 2025	83.98	83.79	83.79	83.98	83.78	33
November 24, 2025	83.87	83.81	83.81	83.87	83.74	1
November 21, 2025	83.61	83.85	83.85	83.88	83.61	44
November 20, 2025	83.54	83.53	83.53	83.6	83.53	2
November 19, 2025	83.05	83.47	83.47	83.47	83.05	33
November 18, 2025	83	83.05	83.05	83.09	82.95	56
November 17, 2025	82.83	82.93	82.93	83.06	82.83	126
November 14, 2025	82.65	82.79	82.79	82.93	82.65	182
November 13, 2025	83.05	82.74	82.74	83.05	82.74	302
November 12, 2025	83.31	83.27	83.27	83.39	83.27	241
November 11, 2025	83.27	83.23	83.23	83.27	83.18	22
November 10, 2025	83.02	83.31	83.31	83.45	83.02	4
November 07, 2025	83.51	83.26	83.26	83.51	83.26	35
November 06, 2025	83.51	83.57	83.57	83.84	83.5	35
November 05, 2025	83.93	83.69	83.69	83.95	83.69	184
November 04, 2025	83.55	83.82	83.82	84	83.55	1
November 03, 2025	83.63	83.42	83.42	84.36	83.42	189
October 31, 2025	83.27	83.53	83.53	83.61	83.27	36
October 30, 2025	83.08	83.4	83.4	83.52	83.08	1
October 29, 2025	83.49	83.17	83.17	83.49	83.17	52
October 28, 2025	83.27	83.17	83.17	83.33	83.17	52
October 27, 2025	83.28	83.27	83.27	83.28	83.13	1,187
October 24, 2025	83.38	83.33	83.33	83.38	83.33	1,187
October 23, 2025	83.61	83.43	83.43	83.61	83.43	1,187
October 22, 2025	83.55	83.41	83.41	83.73	83.41	350
October 21, 2025	83.33	83.52	83.52	83.52	83.33	4
October 20, 2025	82.95	82.97	82.97	83.13	82.95	4
October 17, 2025	82.86	82.88	82.88	82.89	82.73	302
October 16, 2025	82.85	82.77	82.77	82.91	82.74	11
October 15, 2025	83.07	83.05	83.05	83.21	83.05	128
October 14, 2025	83.39	83.07	83.07	83.64	83.07	131
October 13, 2025	82.77	83.1	83.1	83.18	82.35	87
October 10, 2025	82.93	82.75	82.75	82.97	82.18	110
October 09, 2025	82.64	82.94	82.94	82.94	82.64	6
October 08, 2025	82.71	82.71	82.71	82.78	82.58	6
October 07, 2025	81.99	82.22	82.22	82.29	81.99	19
October 06, 2025	81.91	81.85	81.85	82.2	81.85	27
October 03, 2025	81.97	81.79	81.79	81.97	81.79	90
October 02, 2025	81.75	82.19	82.19	82.19	81.75	352
October 01, 2025	81.22	81.75	81.75	81.77	81.22	352

SPDR Bloomberg U.S. Aggregate Bond UCITS ETF (SYBU.DE) XETRA