SPDR Bloomberg Global Aggregate Bond USD Hdg UCITS ETF Acc - SYBZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.46	22.39	22.39	22.46	22.39	7
December 03, 2025	22.35	22.41	22.41	22.42	22.35	694
December 02, 2025	22.45	22.45	22.45	22.46	22.41	1,888
December 01, 2025	22.47	22.42	22.42	22.48	22.42	482
November 28, 2025	22.56	22.52	22.52	22.6	22.52	4,028
November 27, 2025	22.55	22.54	22.54	22.55	22.54	3,690
November 26, 2025	22.54	22.52	22.52	22.56	22.5	3,690
November 25, 2025	22.55	22.56	22.56	22.59	22.55	115
November 24, 2025	22.5	22.54	22.54	22.54	22.5	132
November 21, 2025	22.51	22.56	22.56	22.56	22.51	298
November 20, 2025	22.49	22.49	22.49	22.49	22.49	419
November 19, 2025	22.49	22.49	22.49	22.49	22.44	808
November 18, 2025	22.44	22.45	22.45	22.46	22.44	959
November 17, 2025	22.36	22.43	22.43	22.45	22.36	818
November 14, 2025	22.4	22.43	22.43	22.44	22.38	483
November 13, 2025	22.5	22.42	22.42	22.5	22.42	403
November 12, 2025	22.55	22.52	22.52	22.55	22.51	615
November 11, 2025	22.58	22.51	22.51	22.58	22.51	3,033
November 10, 2025	22.5	22.53	22.53	22.53	22.5	1
November 07, 2025	22.58	22.51	22.51	22.58	22.51	758
November 06, 2025	22.56	22.58	22.58	22.58	22.56	191
November 05, 2025	22.66	22.6	22.6	22.66	22.6	715
November 04, 2025	22.6	22.65	22.65	22.67	22.6	3,184
November 03, 2025	22.6	22.57	22.57	22.65	22.57	2,106
October 31, 2025	22.55	22.6	22.6	22.62	22.54	2,462
October 30, 2025	22.51	22.58	22.58	22.58	22.51	160
October 29, 2025	22.6	22.54	22.54	22.6	22.54	472
October 28, 2025	22.56	22.53	22.53	22.58	22.53	472
October 27, 2025	22.53	22.54	22.54	22.54	22.51	1,330
October 24, 2025	22.56	22.52	22.52	22.57	22.52	2,311
October 23, 2025	22.6	22.56	22.56	22.6	22.56	177
October 22, 2025	22.63	22.59	22.59	22.65	22.59	533
October 21, 2025	22.58	22.61	22.61	22.61	22.57	1,162
October 20, 2025	22.48	22.51	22.51	22.53	22.48	6,684
October 17, 2025	22.5	22.5	22.5	22.5	22.48	4,607
October 16, 2025	22.48	22.49	22.49	22.5	22.48	10,077
October 15, 2025	22.44	22.52	22.52	22.52	22.44	137
October 14, 2025	22.56	22.5	22.5	22.57	22.5	77
October 13, 2025	22.51	22.51	22.51	22.53	22.49	56
October 10, 2025	22.45	22.43	22.43	22.47	22.43	1,329
October 09, 2025	22.38	22.45	22.45	22.45	22.38	2,317
October 08, 2025	22.39	22.4	22.4	22.4	22.37	5
October 07, 2025	22.28	22.32	22.32	22.33	22.28	306
October 06, 2025	22.28	22.26	22.26	22.32	22.26	2,326
October 03, 2025	22.33	22.3	22.3	22.33	22.3	200
October 02, 2025	22.34	22.35	22.35	22.35	22.29	1,012
October 01, 2025	22.28	22.31	22.31	22.32	22.22	9,880
September 30, 2025	22.29	22.28	22.28	22.29	22.27	716
September 29, 2025	22.25	22.27	22.27	22.27	22.25	2,658
September 26, 2025	22.25	22.25	22.25	22.27	22.25	2,658
September 25, 2025	22.21	22.25	22.25	22.25	22.2	7
September 24, 2025	22.19	22.22	22.22	22.23	22.19	1,319
September 23, 2025	22.24	22.18	22.18	22.24	22.17	2,632
September 22, 2025	22.25	22.2	22.2	22.25	22.19	813
September 19, 2025	22.22	22.25	22.25	22.25	22.21	5,143
September 18, 2025	22.28	22.22	22.22	22.28	22.22	274
September 17, 2025	22.22	22.23	22.23	22.26	22.22	55
September 16, 2025	22.32	22.21	22.21	22.32	22.21	303
September 15, 2025	22.34	22.31	22.31	22.34	22.29	20
September 12, 2025	22.32	22.3	22.3	22.33	22.3	1,686

SPDR Bloomberg Global Aggregate Bond USD Hdg UCITS ETF Acc (SYBZ.DE) XETRA