SSgA State Street SPDR Bloomberg 3-5 Year Euro Government Bond UCITS ETF (ETR:SYB4)
Germany · Delayed Price · Currency is EUR 28.22
-0.06 (-0.20%)
Sep 23, 2026, 2:47 PM CET
ETR:SYB4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28.30 | 28.30 | 28.25 | 28.25 | - | -0.12% | 785 |
| Sep 22, 2026 | 28.25 | 28.30 | 28.25 | 28.28 | 28.28 | -0.06% | 785 |
| Sep 21, 2026 | 28.26 | 28.30 | 28.26 | 28.30 | 28.30 | 0.43% | 721 |
| Sep 18, 2026 | 28.26 | 28.26 | 28.18 | 28.18 | 28.18 | -0.35% | - |
| Sep 17, 2026 | 28.25 | 28.28 | 28.25 | 28.28 | 28.28 | 0.04% | - |
| Sep 16, 2026 | 28.23 | 28.27 | 28.23 | 28.27 | 28.27 | 0.13% | - |
| Sep 15, 2026 | 28.21 | 28.23 | 28.21 | 28.23 | 28.23 | 0.11% | - |
| Sep 14, 2026 | 28.26 | 28.26 | 28.20 | 28.20 | 28.20 | -0.32% | - |
| Sep 11, 2026 | 28.28 | 28.29 | 28.28 | 28.29 | 28.29 | 0.06% | - |
| Sep 10, 2026 | 28.43 | 28.43 | 28.27 | 28.27 | 28.27 | -0.55% | 12 |
| Sep 9, 2026 | 28.47 | 28.47 | 28.42 | 28.43 | 28.43 | -0.19% | 1 |
| Sep 8, 2026 | 28.48 | 28.50 | 28.44 | 28.48 | 28.48 | 0.03% | 3,818 |
| Sep 7, 2026 | 28.51 | 28.51 | 28.48 | 28.48 | 28.48 | -0.27% | 503 |
| Sep 4, 2026 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | 0.11% | 3 |
| Sep 3, 2026 | 28.49 | 28.52 | 28.49 | 28.52 | 28.52 | 0.20% | - |
| Sep 2, 2026 | 28.46 | 28.46 | 28.44 | 28.46 | 28.46 | -0.15% | 712 |
| Sep 1, 2026 | 28.52 | 28.52 | 28.51 | 28.51 | 28.51 | -0.10% | 6 |
| Aug 31, 2026 | 28.57 | 28.57 | 28.54 | 28.54 | 28.54 | -0.13% | 1 |
| Aug 28, 2026 | 28.58 | 28.58 | 28.57 | 28.57 | 28.57 | -0.13% | - |
| Aug 27, 2026 | 28.60 | 28.61 | 28.60 | 28.61 | 28.61 | -0.07% | - |
| Aug 26, 2026 | 28.68 | 28.68 | 28.63 | 28.63 | 28.63 | -0.07% | - |
| Aug 25, 2026 | 28.60 | 28.65 | 28.59 | 28.65 | 28.65 | 0.23% | 521 |
| Aug 24, 2026 | 28.61 | 28.61 | 28.56 | 28.58 | 28.58 | -0.05% | 1,000 |
| Aug 21, 2026 | 28.60 | 28.60 | 28.59 | 28.60 | 28.60 | 0.05% | 29 |
| Aug 20, 2026 | 28.60 | 28.60 | 28.57 | 28.59 | 28.59 | -0.03% | 10 |
| Aug 19, 2026 | 28.60 | 28.60 | 28.58 | 28.60 | 28.60 | -0.02% | - |
| Aug 18, 2026 | 28.61 | 28.61 | 28.58 | 28.60 | 28.60 | -0.21% | 19 |
| Aug 17, 2026 | 28.66 | 28.66 | 28.65 | 28.66 | 28.66 | -0.02% | - |
| Aug 14, 2026 | 28.70 | 28.70 | 28.67 | 28.67 | 28.67 | -0.15% | - |
| Aug 13, 2026 | 28.67 | 28.71 | 28.67 | 28.71 | 28.71 | 0.07% | 1 |
| Aug 12, 2026 | 28.66 | 28.69 | 28.66 | 28.69 | 28.69 | - | - |
| Aug 11, 2026 | 28.62 | 28.73 | 28.62 | 28.69 | 28.69 | 0.05% | 2 |
| Aug 10, 2026 | 28.71 | 28.71 | 28.67 | 28.67 | 28.67 | -0.17% | - |
| Aug 7, 2026 | 28.69 | 28.72 | 28.69 | 28.72 | 28.72 | 0.02% | - |
| Aug 6, 2026 | 28.72 | 28.72 | 28.70 | 28.72 | 28.72 | -0.02% | 2 |
| Aug 5, 2026 | 28.75 | 28.75 | 28.72 | 28.72 | 28.72 | -0.03% | - |
| Aug 4, 2026 | 28.68 | 28.73 | 28.67 | 28.73 | 28.73 | 0.22% | 4 |
| Aug 3, 2026 | 28.67 | 28.68 | 28.67 | 28.67 | 28.67 | 0.24% | 9 |
| Jul 31, 2026 | 29.01 | 29.01 | 28.95 | 28.95 | 28.60 | -0.10% | - |
| Jul 30, 2026 | 28.95 | 28.98 | 28.95 | 28.98 | 28.62 | 0.05% | - |
| Jul 29, 2026 | 29.01 | 29.02 | 28.96 | 28.96 | 28.61 | -0.20% | 1 |
| Jul 28, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 28.67 | 0.10% | - |
| Jul 27, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.64 | 0.21% | - |
| Jul 24, 2026 | 28.90 | 28.93 | 28.81 | 28.93 | 28.58 | 0.22% | 340 |
| Jul 23, 2026 | 28.91 | 28.91 | 28.85 | 28.87 | 28.52 | -0.16% | 51 |
| Jul 22, 2026 | 28.93 | 28.93 | 28.91 | 28.91 | 28.56 | -0.12% | - |
| Jul 21, 2026 | 28.97 | 28.97 | 28.94 | 28.95 | 28.60 | -0.13% | 9 |
| Jul 20, 2026 | 28.95 | 28.99 | 28.95 | 28.99 | 28.63 | 0.02% | 1 |
| Jul 17, 2026 | 29.00 | 29.00 | 28.98 | 28.98 | 28.63 | 0.07% | - |
| Jul 16, 2026 | 29.00 | 29.00 | 28.96 | 28.96 | 28.61 | -0.17% | 1,104 |