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
January 13, 2026	41.96	42.06	42.06	42.06	41.96	458
January 12, 2026	41.89	41.89	41.89	41.89	41.88	458
January 09, 2026	42.03	42.08	42.08	42.08	42.03	224
January 08, 2026	41.96	42.02	42.02	42.02	41.93	25
January 07, 2026	41.94	41.89	41.89	41.94	41.89	202
January 06, 2026	41.76	41.88	41.88	41.88	41.76	43
January 05, 2026	41.89	41.79	41.79	41.93	41.79	581
January 02, 2026	41.7	41.68	41.68	41.78	41.67	847
December 30, 2025	41.59	41.62	41.62	41.62	41.59	5
December 29, 2025	41.56	41.63	41.63	41.63	41.55	513
December 23, 2025	41.49	41.49	41.49	41.5	41.43	243
December 22, 2025	41.67	41.57	41.57	41.67	41.57	24
December 19, 2025	41.75	41.72	41.72	41.75	41.72	22
December 18, 2025	41.66	41.68	41.68	41.73	41.63	112
December 17, 2025	41.73	41.57	41.57	41.73	41.57	127
December 16, 2025	41.55	41.52	41.52	41.58	41.42	1,600
December 15, 2025	41.62	41.54	41.54	41.62	41.53	196
December 12, 2025	41.58	41.6	41.6	41.62	41.58	10
December 11, 2025	41.71	41.55	41.55	41.71	41.55	134
December 10, 2025	41.84	41.85	41.85	41.88	41.84	134
December 09, 2025	41.87	41.87	41.87	41.89	41.87	138
December 08, 2025	41.81	41.9	41.9	41.9	41.81	138
December 05, 2025	41.83	41.91	41.91	41.91	41.83	2,041
December 04, 2025	41.83	41.85	41.85	41.85	41.78	289
December 03, 2025	48.8	48.8	48.8	48.8	48.8	24
December 02, 2025	48.77	48.77	48.77	48.77	48.77	46
December 01, 2025	48.74	48.74	48.74	48.74	48.74	235
November 28, 2025	48.77	48.77	48.77	48.77	48.77	179
November 27, 2025	42.07	42.06	42.06	42.13	42.06	249
November 26, 2025	42.16	42.05	42.05	42.16	42.05	225
November 25, 2025	42.32	42.18	42.18	42.32	42.12	3
November 24, 2025	42.33	42.28	42.28	42.33	42.25	6
November 21, 2025	42.23	42.38	42.38	42.39	42.2	447
November 20, 2025	42.24	42.23	42.23	42.27	42.23	316
November 19, 2025	42.02	42.19	42.19	42.19	42	111
November 18, 2025	41.97	42.03	42.03	42.03	41.97	11
November 17, 2025	41.88	41.91	41.91	41.92	41.88	11
November 14, 2025	41.82	41.86	41.86	41.86	41.82	3
November 13, 2025	41.88	41.77	41.77	41.9	41.77	8
November 12, 2025	42.02	41.96	41.96	42.06	41.96	8
November 11, 2025	42.05	41.98	41.98	42.05	41.96	465
November 10, 2025	42.01	42.08	42.08	42.08	42.01	313
November 07, 2025	42.16	42.01	42.01	42.16	42.01	313
November 06, 2025	42.19	42.15	42.15	42.21	42.15	313
November 05, 2025	42.32	42.31	42.31	42.32	42.29	36
November 04, 2025	42.15	42.27	42.27	42.29	42.15	2,370
November 03, 2025	42.12	42.1	42.1	42.2	42.1	2,370
October 31, 2025	41.98	42.09	42.09	42.1	41.98	29
October 30, 2025	41.8	42	42	42	41.75	3,786
October 29, 2025	41.81	41.7	41.7	41.81	41.7	23
October 28, 2025	41.77	41.72	41.72	41.77	41.72	472
October 27, 2025	41.85	41.77	41.77	41.85	41.75	9
October 24, 2025	41.86	41.83	41.83	41.87	41.83	1
October 23, 2025	41.97	41.91	41.91	41.99	41.91	1
October 22, 2025	41.91	41.87	41.87	42.01	41.87	688
October 21, 2025	41.81	41.89	41.89	41.89	41.81	1,955
October 20, 2025	41.72	41.69	41.69	41.72	41.68	1,955
October 17, 2025	41.57	41.7	41.7	41.7	41.57	2
October 16, 2025	41.68	41.65	41.65	41.7	41.65	3
October 15, 2025	41.78	41.75	41.75	41.79	41.75	3

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