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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	81.64	81.72	81.72	81.77	81.55	9
September 29, 2025	81.67	81.62	81.62	81.72	81.62	72
September 26, 2025	81.67	81.64	81.64	81.94	81.64	1,601
September 25, 2025	81.41	81.7	81.7	81.77	81.38	1
September 24, 2025	81.32	81.49	81.49	81.6	81.32	12
September 23, 2025	81.19	81.14	81.14	81.19	81.12	259
September 22, 2025	81.5	81.21	81.21	81.5	81.21	4
September 19, 2025	81.36	81.51	81.51	81.51	81.36	200
September 18, 2025	81.49	81.29	81.29	81.49	81.29	200
September 17, 2025	81.27	81.2	81.2	81.34	81.2	2
September 16, 2025	81.6	81.21	81.21	81.6	81.21	97
September 15, 2025	81.75	81.71	81.71	81.81	81.61	5
September 12, 2025	81.79	81.76	81.76	81.88	81.76	93
September 11, 2025	81.98	81.89	81.89	82.22	81.89	2
September 10, 2025	81.87	81.8	81.8	81.89	81.77	3
September 09, 2025	81.54	81.63	81.63	81.63	81.53	9
September 08, 2025	81.59	81.65	81.65	81.65	81.53	9
September 05, 2025	81.52	81.44	81.44	81.61	81.44	3
September 04, 2025	81.5	81.55	81.55	81.61	81.5	4
September 03, 2025	81.03	81.12	81.12	81.54	81.03	13
September 02, 2025	80.74	81	81	81.14	80.74	5
September 01, 2025	80.67	80.8	80.8	80.82	80.61	11
August 29, 2025	81.23	80.87	80.87	81.23	80.87	13
August 28, 2025	81.38	81.19	81.19	81.38	81.18	1
August 27, 2025	81.34	81.38	81.38	81.59	81.34	11
August 26, 2025	81.19	81.07	81.07	81.3	81.05	21
August 25, 2025	80.74	80.87	80.87	80.87	80.69	79
August 22, 2025	81.16	80.74	80.74	81.21	80.74	1
August 21, 2025	81.13	80.98	80.98	81.13	80.88	0
August 20, 2025	80.97	80.86	80.86	81.05	80.86	73
August 19, 2025	80.61	80.78	80.78	80.78	80.6	101
August 18, 2025	80.6	80.54	80.54	80.78	80.54	130

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