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
August 18, 2025	22.13	22.13	22.13	22.19	22.13	1,275
August 15, 2025	22.21	22.12	22.12	22.21	22.12	710
August 14, 2025	22.27	22.23	22.23	22.29	22.23	6,255
August 13, 2025	22.18	22.2	22.2	22.2	22.17	88
August 12, 2025	22.27	22.15	22.15	22.27	22.15	1,748
August 11, 2025	22.23	22.29	22.29	22.29	22.23	2,690
August 08, 2025	22.26	22.2	22.2	22.28	22.2	3,632
August 07, 2025	22.22	22.29	22.29	22.29	22.22	553
August 06, 2025	22.33	22.26	22.26	22.33	22.25	2,542
August 05, 2025	22.4	22.37	22.37	22.41	22.37	641
August 04, 2025	22.29	22.36	22.36	22.36	22.29	2,736
August 01, 2025	22.7	22.69	22.34	22.71	22.68	166
July 31, 2025	22.74	22.74	22.39	22.76	22.73	18
July 30, 2025	22.62	22.68	22.33	22.68	22.62	376
July 29, 2025	22.59	22.63	22.29	22.63	22.57	625
July 28, 2025	22.33	22.48	22.14	22.48	22.33	77
July 25, 2025	22.3	22.31	22.31	22.33	22.3	248
July 24, 2025	22.33	22.29	22.29	22.33	22.27	22
July 23, 2025	22.37	22.39	22.39	22.41	22.36	2,000
July 22, 2025	22.42	22.41	22.41	22.47	22.4	5,629
July 21, 2025	22.44	22.41	22.41	22.47	22.41	2,277
July 18, 2025	22.46	22.4	22.4	22.46	22.4	597
July 17, 2025	22.45	22.47	22.47	22.47	22.44	411
July 16, 2025	22.38	22.31	22.31	22.5	22.31	929
July 15, 2025	22.38	22.4	22.4	22.4	22.36	5,600
July 14, 2025	22.44	22.34	22.34	22.44	22.34	305
July 11, 2025	22.44	22.36	22.36	22.44	22.36	2,223
July 10, 2025	22.4	22.44	22.44	22.44	22.4	1,994
July 09, 2025	22.35	22.38	22.38	22.4	22.35	1,765
July 08, 2025	22.34	22.36	22.36	22.36	22.33	1,017
July 07, 2025	22.43	22.39	22.39	22.47	22.39	837
July 04, 2025	22.43	22.4	22.4	22.45	22.4	11
July 03, 2025	22.41	22.42	22.42	22.42	22.41	224
July 02, 2025	22.46	22.41	22.41	22.46	22.41	226
July 01, 2025	22.49	22.46	22.46	22.49	22.44	347
June 30, 2025	22.46	22.46	22.46	22.52	22.46	553
June 27, 2025	22.51	22.48	22.48	22.51	22.47	1,119
June 26, 2025	22.52	22.51	22.51	22.52	22.5	450
June 25, 2025	22.64	22.55	22.55	22.64	22.55	10
June 24, 2025	22.63	22.58	22.58	22.63	22.56	1,984
June 23, 2025	22.58	22.64	22.64	22.71	22.58	203
June 20, 2025	22.67	22.63	22.63	22.67	22.62	745
June 19, 2025	22.7	22.71	22.71	22.73	22.7	114
June 18, 2025	22.69	22.66	22.66	22.72	22.66	1,410
June 17, 2025	22.56	22.62	22.62	22.62	22.56	246
June 16, 2025	22.59	22.56	22.56	22.59	22.53	1,974
June 13, 2025	22.68	22.58	22.58	22.72	22.58	1,955
June 12, 2025	22.67	22.63	22.63	22.67	22.58	4,614
June 11, 2025	22.72	22.66	22.66	22.75	22.66	838
June 10, 2025	22.74	22.73	22.73	22.78	22.72	1,772
June 09, 2025	22.7	22.71	22.71	22.73	22.7	440
June 06, 2025	22.75	22.74	22.74	22.79	22.74	81
June 05, 2025	22.81	22.75	22.75	22.83	22.72	395
June 04, 2025	22.81	22.79	22.79	22.81	22.76	2,275
June 03, 2025	22.74	22.78	22.78	22.81	22.74	465
June 02, 2025	22.76	22.71	22.71	22.76	22.69	147
May 30, 2025	22.83	22.84	22.84	22.85	22.82	74
May 29, 2025	22.81	22.79	22.79	22.83	22.79	99
May 28, 2025	22.83	22.83	22.83	22.83	22.78	572
May 27, 2025	22.78	22.8	22.8	22.8	22.75	226

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