SSgA SPDR Bloomberg Barclays 3-5 Year U.S. Treasury Bond UCITS ETF (ETR:SPP3)
Germany · Delayed Price · Currency is EUR 23.99
-0.10 (-0.39%)
Aug 22, 2025, 5:36 PM CET
ETR:SPP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.14 | 24.14 | 23.99 | 23.99 | 23.99 | -0.42% | 4,900 |
| Aug 21, 2025 | 24.12 | 24.12 | 24.05 | 24.09 | 24.09 | 0.17% | 5,114 |
| Aug 20, 2025 | 24.07 | 24.07 | 24.02 | 24.05 | 24.05 | 0.17% | 10,164 |
| Aug 19, 2025 | 23.97 | 24.01 | 23.96 | 24.01 | 24.01 | 0.21% | 208 |
| Aug 18, 2025 | 23.95 | 24.00 | 23.95 | 23.96 | 23.96 | 0.21% | 4,400 |
| Aug 15, 2025 | 24.01 | 24.01 | 23.91 | 23.91 | 23.91 | -0.62% | 2,450 |
| Aug 14, 2025 | 24.04 | 24.06 | 24.04 | 24.06 | 24.06 | 0.42% | 500 |
| Aug 13, 2025 | 23.96 | 23.96 | 23.94 | 23.96 | 23.96 | -0.04% | 8,800 |
| Aug 12, 2025 | 24.10 | 24.11 | 23.97 | 23.97 | 23.97 | -0.66% | 8,800 |
| Aug 11, 2025 | 24.01 | 24.13 | 24.01 | 24.13 | 24.13 | 0.58% | 5,400 |
| Aug 8, 2025 | 24.05 | 24.09 | 23.99 | 23.99 | 23.99 | -0.50% | 2,000 |
| Aug 7, 2025 | 24.02 | 24.11 | 24.01 | 24.11 | 24.11 | 0.04% | 30 |
| Aug 6, 2025 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | -0.54% | 2,340 |
| Aug 5, 2025 | 24.29 | 24.32 | 24.23 | 24.23 | 24.23 | -0.04% | 4,650 |
| Aug 4, 2025 | 24.21 | 24.25 | 24.21 | 24.24 | 24.24 | -1.94% | 5,270 |
| Aug 1, 2025 | 24.79 | 24.81 | 24.67 | 24.72 | 24.25 | -0.32% | 12,957 |
| Jul 31, 2025 | 24.76 | 24.80 | 24.76 | 24.80 | 24.33 | 0.36% | 5,670 |
| Jul 30, 2025 | 24.57 | 24.71 | 24.57 | 24.71 | 24.23 | 0.45% | 699 |
| Jul 29, 2025 | 24.54 | 24.61 | 24.48 | 24.60 | 24.13 | 0.99% | 479 |
| Jul 28, 2025 | 24.18 | 24.36 | 24.18 | 24.36 | 23.89 | 0.95% | 500 |
| Jul 25, 2025 | 24.08 | 24.14 | 24.08 | 24.13 | 23.67 | 0.33% | 4,408 |
| Jul 24, 2025 | 24.10 | 24.10 | 24.04 | 24.05 | 23.59 | -0.58% | 801 |
| Jul 23, 2025 | 24.16 | 24.20 | 24.16 | 24.19 | 23.73 | -0.04% | 4,800 |
| Jul 22, 2025 | 24.28 | 24.28 | 24.20 | 24.20 | 23.74 | -0.17% | 8,800 |
| Jul 21, 2025 | 24.33 | 24.33 | 24.24 | 24.24 | 23.77 | -0.21% | 5,486 |
| Jul 18, 2025 | 24.32 | 24.32 | 24.29 | 24.29 | 23.83 | -0.37% | 4,400 |
| Jul 17, 2025 | 24.39 | 24.41 | 24.36 | 24.38 | 23.91 | 0.99% | 12,600 |
| Jul 16, 2025 | 24.25 | 24.27 | 24.14 | 24.14 | 23.68 | -0.62% | 6,944 |
| Jul 15, 2025 | 24.20 | 24.29 | 24.19 | 24.29 | 23.83 | 0.54% | 1,288 |
| Jul 14, 2025 | 24.23 | 24.23 | 24.16 | 24.16 | 23.70 | 0.04% | 7,194 |
| Jul 11, 2025 | 24.22 | 24.22 | 24.15 | 24.15 | 23.69 | -0.33% | 10,147 |
| Jul 10, 2025 | 24.15 | 24.26 | 24.15 | 24.23 | 23.77 | 0.33% | 13,100 |
| Jul 9, 2025 | 24.09 | 24.15 | 24.09 | 24.15 | 23.69 | 0.12% | 6,551 |
| Jul 8, 2025 | 24.05 | 24.12 | 24.05 | 24.12 | 23.65 | 0.17% | 3,276 |
| Jul 7, 2025 | 24.08 | 24.12 | 24.08 | 24.08 | 23.62 | 0.21% | 1,639 |
| Jul 4, 2025 | 24.04 | 24.05 | 24.03 | 24.03 | 23.57 | -0.12% | 2 |
| Jul 3, 2025 | 24.07 | 24.08 | 24.06 | 24.06 | 23.59 | -0.12% | 1,288 |
| Jul 2, 2025 | 24.09 | 24.11 | 24.09 | 24.09 | 23.63 | -0.04% | 207 |
| Jul 1, 2025 | 24.19 | 24.19 | 24.06 | 24.10 | 23.64 | -0.29% | 18 |
| Jun 30, 2025 | 24.21 | 24.24 | 24.17 | 24.17 | 23.71 | -0.29% | 500 |
| Jun 27, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 23.77 | -0.12% | 250 |
| Jun 26, 2025 | 24.28 | 24.29 | 24.24 | 24.27 | 23.80 | -0.41% | 1 |
| Jun 25, 2025 | 24.43 | 24.43 | 24.37 | 24.37 | 23.90 | -0.04% | 1 |
| Jun 24, 2025 | 24.39 | 24.39 | 24.38 | 24.38 | 23.91 | -0.53% | 1 |
| Jun 23, 2025 | 24.50 | 24.58 | 24.50 | 24.51 | 24.04 | 0.12% | 2 |
| Jun 20, 2025 | 24.49 | 24.49 | 24.43 | 24.48 | 24.01 | -0.41% | 300 |
| Jun 19, 2025 | 24.56 | 24.58 | 24.52 | 24.58 | 24.11 | 0.41% | 17,500 |
| Jun 18, 2025 | 24.44 | 24.51 | 24.44 | 24.48 | 24.01 | 0.29% | 1,103 |
| Jun 17, 2025 | 24.33 | 24.41 | 24.32 | 24.41 | 23.94 | 0.49% | 2,752 |
| Jun 16, 2025 | 24.27 | 24.29 | 24.27 | 24.29 | 23.82 | - | 3,576 |