SSgA State Street SPDR Bloomberg 0-3 Year Euro Corporate Bond UCITS ETF (ETR:SYBD)
Germany · Delayed Price · Currency is EUR 29.58
+0.09 (0.29%)
Sep 23, 2026, 2:30 PM CET
ETR:SYBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29.59 | 29.59 | 29.57 | 29.58 | - | 0.29% | 2,974 |
| Sep 22, 2026 | 29.58 | 29.60 | 29.49 | 29.49 | 29.49 | -0.20% | 15,007 |
| Sep 21, 2026 | 29.59 | 29.60 | 29.55 | 29.55 | 29.55 | 0.04% | 2,103 |
| Sep 18, 2026 | 29.60 | 29.60 | 29.54 | 29.54 | 29.54 | -0.21% | 521 |
| Sep 17, 2026 | 29.58 | 29.60 | 29.58 | 29.60 | 29.60 | -0.13% | 652 |
| Sep 16, 2026 | 29.56 | 29.64 | 29.54 | 29.64 | 29.64 | 0.04% | 3,348 |
| Sep 15, 2026 | 29.54 | 29.63 | 29.54 | 29.63 | 29.63 | 0.33% | 7,577 |
| Sep 14, 2026 | 29.58 | 29.58 | 29.42 | 29.53 | 29.53 | 0.03% | 98,407 |
| Sep 11, 2026 | 29.62 | 29.62 | 29.52 | 29.52 | 29.52 | -0.16% | 862 |
| Sep 10, 2026 | 29.62 | 29.65 | 29.57 | 29.57 | 29.57 | -0.17% | 446 |
| Sep 9, 2026 | 29.65 | 29.66 | 29.62 | 29.62 | 29.62 | -0.08% | 643 |
| Sep 8, 2026 | 29.66 | 29.69 | 29.63 | 29.65 | 29.65 | - | 3,352 |
| Sep 7, 2026 | 29.66 | 29.68 | 29.65 | 29.65 | 29.65 | - | 175 |
| Sep 4, 2026 | 29.66 | 29.69 | 29.65 | 29.65 | 29.65 | - | 7,099 |
| Sep 3, 2026 | 29.65 | 29.65 | 29.64 | 29.65 | 29.65 | - | 1,623 |
| Sep 2, 2026 | 29.64 | 29.65 | 29.61 | 29.65 | 29.65 | - | 762 |
| Sep 1, 2026 | 29.63 | 29.68 | 29.63 | 29.65 | 29.65 | - | 32,356 |
| Aug 31, 2026 | 29.67 | 29.70 | 29.65 | 29.65 | 29.65 | -0.41% | 115 |
| Aug 28, 2026 | 29.67 | 29.77 | 29.66 | 29.77 | 29.77 | 0.18% | 933 |
| Aug 27, 2026 | 29.70 | 29.72 | 29.67 | 29.72 | 29.72 | -0.22% | 3,654 |
| Aug 26, 2026 | 29.71 | 29.78 | 29.70 | 29.78 | 29.78 | 0.34% | 1,473 |
| Aug 25, 2026 | 29.69 | 29.71 | 29.68 | 29.68 | 29.68 | -0.17% | 7,130 |
| Aug 24, 2026 | 29.70 | 29.73 | 29.65 | 29.73 | 29.73 | 0.30% | 1,202 |
| Aug 21, 2026 | 29.69 | 29.70 | 29.64 | 29.64 | 29.64 | -0.33% | 438 |
| Aug 20, 2026 | 29.77 | 29.77 | 29.65 | 29.74 | 29.74 | 0.05% | 1,423 |
| Aug 19, 2026 | 29.65 | 29.72 | 29.62 | 29.72 | 29.72 | 0.02% | 2,691 |
| Aug 18, 2026 | 29.70 | 29.89 | 29.64 | 29.72 | 29.72 | 0.13% | 3,181 |
| Aug 17, 2026 | 29.67 | 29.70 | 29.67 | 29.68 | 29.68 | -0.16% | 3,037 |
| Aug 14, 2026 | 29.71 | 29.73 | 29.68 | 29.73 | 29.73 | 0.15% | 198 |
| Aug 13, 2026 | 29.68 | 29.70 | 29.68 | 29.68 | 29.68 | 0.03% | 12,294 |
| Aug 12, 2026 | 29.68 | 29.69 | 29.66 | 29.67 | 29.67 | 0.02% | 5,644 |
| Aug 11, 2026 | 29.66 | 29.70 | 29.65 | 29.67 | 29.67 | 0.02% | 4,528 |
| Aug 10, 2026 | 29.72 | 29.72 | 29.66 | 29.66 | 29.66 | -0.03% | - |
| Aug 7, 2026 | 29.69 | 29.69 | 29.65 | 29.67 | 29.67 | -0.38% | 3,320 |
| Aug 6, 2026 | 29.68 | 29.79 | 29.64 | 29.79 | 29.79 | 0.51% | 10,121 |
| Aug 5, 2026 | 29.73 | 29.73 | 29.61 | 29.64 | 29.64 | -0.31% | 828 |
| Aug 4, 2026 | 29.67 | 29.73 | 29.67 | 29.73 | 29.73 | 0.19% | 715 |
| Aug 3, 2026 | 29.78 | 29.78 | 29.63 | 29.67 | 29.67 | -0.11% | 17,888 |
| Jul 31, 2026 | 30.04 | 30.20 | 30.04 | 30.12 | 29.70 | 0.01% | 7,601 |
| Jul 30, 2026 | 30.06 | 30.14 | 30.04 | 30.12 | 29.70 | - | 10,517 |
| Jul 29, 2026 | 30.05 | 30.12 | 30.05 | 30.12 | 29.70 | 0.22% | 110 |
| Jul 28, 2026 | 30.05 | 30.07 | 30.03 | 30.05 | 29.64 | 0.01% | 1,119 |
| Jul 27, 2026 | 30.05 | 30.06 | 30.04 | 30.05 | 29.63 | 0.10% | 754 |
| Jul 24, 2026 | 30.01 | 30.04 | 30.01 | 30.02 | 29.60 | 0.09% | 4,500 |
| Jul 23, 2026 | 30.01 | 30.02 | 29.99 | 29.99 | 29.58 | -0.10% | 714 |
| Jul 22, 2026 | 30.01 | 30.04 | 30.01 | 30.02 | 29.61 | - | 5,173 |
| Jul 21, 2026 | 30.02 | 30.04 | 30.02 | 30.03 | 29.61 | -0.01% | 2,984 |
| Jul 20, 2026 | 30.03 | 30.04 | 30.01 | 30.03 | 29.61 | 0.04% | 5,534 |
| Jul 17, 2026 | 30.03 | 30.05 | 30.00 | 30.02 | 29.60 | -0.19% | 6,264 |
| Jul 16, 2026 | 30.00 | 30.08 | 30.00 | 30.08 | 29.66 | -0.09% | 1,087 |