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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.68	81.4	81.4	81.68	81.4	29
February 19, 2026	81.24	81.54	81.54	81.54	81.24	5
February 18, 2026	81.08	81.26	81.26	81.26	81.08	5
February 17, 2026	81.26	81.21	81.21	81.42	81.21	4
February 16, 2026	80.94	81.31	81.31	81.31	80.94	8
February 13, 2026	80.66	80.89	80.89	81	80.66	12
February 12, 2026	80.34	80.58	80.58	80.58	80.32	103
February 11, 2026	80.15	80.37	80.37	80.51	80.15	131
February 10, 2026	80.05	80.26	80.26	80.36	80.05	26
February 09, 2026	80.12	80.01	80.01	80.17	79.98	138
February 06, 2026	80.73	80.23	80.23	80.76	79.96	285
February 05, 2026	80.29	80.64	80.64	80.64	80.29	125
February 04, 2026	80.11	80.33	80.33	80.33	80.11	12
February 03, 2026	80.22	80.19	80.19	80.53	80.15	12
February 02, 2026	80.14	80.29	80.29	80.43	80.11	62
January 30, 2026	80.93	81.52	79.85	81.91	80.93	62
January 29, 2026	80.85	81.17	79.5	81.43	80.85	14
January 28, 2026	80.89	81.19	79.52	81.19	80.83	55
January 27, 2026	81.77	81.01	81.01	81.77	81.01	12
January 26, 2026	81.94	81.6	81.6	81.94	81.55	12
January 23, 2026	82.53	82.28	82.28	82.56	82.28	11
January 22, 2026	82.85	82.38	82.38	82.85	82.32	8
January 21, 2026	82.46	82.52	82.52	82.59	82.34	1
January 20, 2026	82.53	82.35	82.35	82.53	82.1	67
January 19, 2026	83.15	82.97	82.97	83.2	82.97	60
January 16, 2026	83.51	83.49	83.49	83.51	83.4	24
January 15, 2026	83.52	83.59	83.59	83.74	83.45	24
January 14, 2026	83.23	83.3	83.3	83.42	83.23	4
January 13, 2026	82.98	83.18	83.18	83.29	82.96	302
January 12, 2026	82.81	82.87	82.87	82.95	82.72	568
January 09, 2026	82.99	83.28	83.28	83.46	82.9	34
January 08, 2026	82.84	82.97	82.97	83.01	82.84	119
January 07, 2026	82.76	82.89	82.89	82.93	82.66	90
January 06, 2026	82.37	82.59	82.59	82.65	82.37	4
January 05, 2026	82.59	82.52	82.52	82.8	82.52	264
January 02, 2026	82.25	82.3	82.3	82.61	82.25	128
December 30, 2025	82.46	82.3	82.3	82.46	82.28	43
December 29, 2025	82.31	82.4	82.4	82.4	82.14	8
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

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