SPDR Bloomberg 1-3 Year U.S. Treasury Bond UCITS ETF - SYBW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.13	41.18	41.18	41.2	41.13	5,001
August 15, 2025	41.21	41.06	41.06	41.21	41.06	2,882
August 14, 2025	41.19	41.3	41.3	41.3	41.18	764
August 13, 2025	41.13	41.08	41.08	41.13	41.05	680
August 12, 2025	41.37	41.16	41.16	41.39	41.16	15
August 11, 2025	41.22	41.41	41.41	41.41	41.22	25
August 08, 2025	41.24	41.19	41.19	41.32	41.19	497
August 07, 2025	41.19	41.32	41.32	41.32	41.19	1,320
August 06, 2025	41.5	41.3	41.3	41.52	41.3	735
August 05, 2025	41.62	41.51	41.51	41.68	41.51	735
August 04, 2025	41.51	41.54	41.54	41.58	41.5	366
August 01, 2025	42.7	42.42	42.42	42.75	42.42	230
July 31, 2025	42.63	42.67	42.67	42.77	42.63	3,837
July 30, 2025	42.26	42.54	42.54	42.58	42.26	452
July 29, 2025	42.28	42.35	42.35	42.36	42.19	186
July 28, 2025	41.66	41.98	41.98	41.98	41.66	508
July 25, 2025	41.52	41.59	41.59	41.66	41.52	2,301
July 24, 2025	41.52	41.45	41.45	41.57	41.41	5,514
July 23, 2025	41.6	41.65	41.65	41.65	41.6	181
July 22, 2025	41.77	41.61	41.61	41.78	41.61	559
July 21, 2025	41.91	41.69	41.69	41.93	41.69	4,551
July 18, 2025	41.96	41.88	41.88	41.96	41.88	2,793
July 17, 2025	42.12	42.05	42.05	42.12	42.05	1,036
July 16, 2025	41.9	41.72	41.72	42.14	41.72	489
July 15, 2025	41.76	41.98	41.98	41.98	41.71	350
July 14, 2025	41.75	41.68	41.68	41.75	41.68	100
July 11, 2025	41.74	41.65	41.65	41.74	41.65	516
July 10, 2025	41.57	41.75	41.75	41.75	41.57	3,891
July 09, 2025	41.57	41.63	41.63	41.65	41.57	7,266
July 08, 2025	41.46	41.6	41.6	41.66	41.46	14
July 07, 2025	41.46	41.51	41.51	41.54	41.46	3
July 04, 2025	41.36	41.38	41.38	41.38	41.36	210
July 03, 2025	41.37	41.42	41.42	41.43	41.37	2
July 02, 2025	41.42	41.42	41.42	41.5	41.42	1,244
July 01, 2025	41.49	41.42	41.42	41.49	41.31	858
June 30, 2025	41.59	41.53	41.53	41.67	41.53	213
June 27, 2025	41.64	41.63	41.63	41.64	41.56	105
June 26, 2025	41.71	41.69	41.69	41.71	41.59	5,707
June 25, 2025	42	41.92	41.92	42.04	41.92	1,286
June 24, 2025	41.98	41.93	41.93	41.98	41.93	0
June 23, 2025	42.26	42.17	42.17	42.4	42.17	46
June 20, 2025	42.23	42.22	42.22	42.23	42.19	217
June 19, 2025	42.39	42.4	42.4	42.4	42.34	5,828
June 18, 2025	42.18	42.19	42.19	42.26	42.18	0
June 17, 2025	42.02	42.14	42.14	42.14	41.99	202
June 16, 2025	41.95	41.91	41.91	41.95	41.82	2,204
June 13, 2025	42.12	41.96	41.96	42.26	41.96	1,920
June 12, 2025	42.16	41.99	41.99	42.16	41.88	105
June 11, 2025	42.48	42.24	42.24	42.48	42.24	1,290
June 10, 2025	42.56	42.46	42.46	42.56	42.39	73
June 09, 2025	42.43	42.45	42.45	42.45	42.43	0
June 06, 2025	42.49	42.53	42.53	42.53	42.49	298
June 05, 2025	42.57	42.42	42.42	42.57	42.32	294
June 04, 2025	42.63	42.52	42.52	42.63	42.52	146
June 03, 2025	42.47	42.62	42.62	42.62	42.47	5,025
June 02, 2025	42.55	42.45	42.45	42.55	42.45	1,198
May 30, 2025	42.76	42.75	42.75	42.82	42.75	1,442
May 29, 2025	42.93	42.69	42.69	42.94	42.69	2,888
May 28, 2025	42.84	42.89	42.89	42.89	42.73	860
May 27, 2025	42.63	42.76	42.76	42.76	42.63	3,743

SPDR Bloomberg 1-3 Year U.S. Treasury Bond UCITS ETF (SYBW.DE) XETRA