State Street SPDR Bloomberg 1-10 Year U.S. Corporate Bond UCITS ETF (ETR:SYBR)
Germany · Delayed Price · Currency is EUR 25.45
+0.03 (0.11%)
Sep 23, 2026, 1:13 PM CET
ETR:SYBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.48 | 25.48 | 25.45 | 25.45 | - | 0.11% | 1,180 |
| Sep 22, 2026 | 25.36 | 25.43 | 25.36 | 25.43 | 25.43 | 0.30% | - |
| Sep 21, 2026 | 25.39 | 25.39 | 25.34 | 25.35 | 25.35 | 0.17% | 899 |
| Sep 18, 2026 | 25.34 | 25.36 | 25.31 | 25.31 | 25.31 | -0.13% | 8 |
| Sep 17, 2026 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | 0.47% | 2,740 |
| Sep 16, 2026 | 25.12 | 25.22 | 25.12 | 25.22 | 25.22 | 0.35% | - |
| Sep 15, 2026 | 25.11 | 25.16 | 25.11 | 25.13 | 25.13 | -0.12% | 10,551 |
| Sep 14, 2026 | 25.16 | 25.16 | 25.12 | 25.16 | 25.16 | 0.43% | 209 |
| Sep 11, 2026 | 25.07 | 25.09 | 25.05 | 25.05 | 25.05 | 0.05% | 4,086 |
| Sep 10, 2026 | 25.14 | 25.15 | 25.04 | 25.04 | 25.04 | -0.33% | 5,218 |
| Sep 9, 2026 | 25.13 | 25.14 | 25.10 | 25.12 | 25.12 | -0.20% | 2,466 |
| Sep 8, 2026 | 25.09 | 25.21 | 25.09 | 25.17 | 25.17 | 0.10% | 2,339 |
| Sep 7, 2026 | 25.13 | 25.16 | 25.13 | 25.15 | 25.15 | -0.15% | - |
| Sep 4, 2026 | 25.19 | 25.26 | 25.17 | 25.19 | 25.19 | -0.15% | 5,332 |
| Sep 3, 2026 | 25.23 | 25.23 | 25.22 | 25.23 | 25.23 | 0.02% | - |
| Sep 2, 2026 | 25.27 | 25.27 | 25.22 | 25.22 | 25.22 | -0.11% | 75 |
| Sep 1, 2026 | 25.23 | 25.27 | 25.22 | 25.25 | 25.25 | 0.06% | 773 |
| Aug 31, 2026 | 25.27 | 25.30 | 25.24 | 25.24 | 25.24 | -0.16% | 1,905 |
| Aug 28, 2026 | 25.24 | 25.28 | 25.24 | 25.28 | 25.28 | 0.11% | 1,788 |
| Aug 27, 2026 | 25.24 | 25.27 | 25.24 | 25.25 | 25.25 | 0.05% | 410 |
| Aug 26, 2026 | 25.17 | 25.24 | 25.17 | 25.24 | 25.24 | 0.16% | - |
| Aug 25, 2026 | 25.16 | 25.21 | 25.16 | 25.20 | 25.20 | 0.24% | 319 |
| Aug 24, 2026 | 25.10 | 25.15 | 25.10 | 25.14 | 25.14 | 0.17% | - |
| Aug 21, 2026 | 24.95 | 25.11 | 24.95 | 25.09 | 25.09 | -0.09% | 1,108 |
| Aug 20, 2026 | 25.20 | 25.20 | 25.11 | 25.12 | 25.12 | -0.27% | 985 |
| Aug 19, 2026 | 25.30 | 25.34 | 25.19 | 25.19 | 25.19 | -0.46% | 1,235 |
| Aug 18, 2026 | 25.16 | 25.32 | 25.16 | 25.30 | 25.30 | -0.15% | 2,869 |
| Aug 17, 2026 | 25.33 | 25.36 | 25.33 | 25.34 | 25.34 | -0.06% | 1,183 |
| Aug 14, 2026 | 25.41 | 25.47 | 25.36 | 25.36 | 25.36 | -0.60% | 1,361 |
| Aug 13, 2026 | 25.49 | 25.51 | 25.46 | 25.51 | 25.51 | 0.26% | 3,350 |
| Aug 12, 2026 | 25.45 | 25.45 | 25.40 | 25.44 | 25.44 | 0.11% | 120 |
| Aug 11, 2026 | 25.40 | 25.43 | 25.35 | 25.41 | 25.41 | 0.08% | 2,365 |
| Aug 10, 2026 | 25.43 | 25.43 | 25.39 | 25.39 | 25.39 | -0.10% | - |
| Aug 7, 2026 | 25.50 | 25.50 | 25.41 | 25.42 | 25.42 | -0.20% | 784 |
| Aug 6, 2026 | 25.41 | 25.48 | 25.41 | 25.47 | 25.47 | 0.05% | 949 |
| Aug 5, 2026 | 25.49 | 25.50 | 25.45 | 25.45 | 25.45 | -0.23% | 2,477 |
| Aug 4, 2026 | 25.47 | 25.51 | 25.44 | 25.51 | 25.51 | 0.17% | 2,588 |
| Aug 3, 2026 | 25.44 | 25.47 | 25.42 | 25.47 | 25.47 | 0.24% | 212 |
| Jul 31, 2026 | 26.07 | 26.10 | 26.02 | 26.02 | 25.41 | -0.09% | 4,751 |
| Jul 30, 2026 | 26.13 | 26.21 | 26.04 | 26.04 | 25.43 | -1.03% | 3,222 |
| Jul 29, 2026 | 26.28 | 26.33 | 26.28 | 26.31 | 25.69 | -0.08% | - |
| Jul 28, 2026 | 26.36 | 26.38 | 26.33 | 26.33 | 25.71 | 0.02% | 298 |
| Jul 27, 2026 | 26.25 | 26.33 | 26.25 | 26.33 | 25.71 | 0.14% | 366 |
| Jul 24, 2026 | 26.24 | 26.31 | 26.24 | 26.29 | 25.67 | 0.06% | 1,390 |
| Jul 23, 2026 | 26.22 | 26.27 | 26.22 | 26.27 | 25.66 | 0.04% | - |
| Jul 22, 2026 | 26.27 | 26.29 | 26.26 | 26.26 | 25.65 | -0.11% | - |
| Jul 21, 2026 | 26.30 | 26.32 | 26.29 | 26.29 | 25.67 | -0.12% | 3,627 |
| Jul 20, 2026 | 26.29 | 26.34 | 26.29 | 26.32 | 25.70 | 0.04% | 2,242 |
| Jul 17, 2026 | 26.32 | 26.35 | 26.31 | 26.31 | 25.70 | 0.11% | - |
| Jul 16, 2026 | 26.25 | 26.28 | 26.23 | 26.28 | 25.67 | -0.05% | 2,137 |