SSgA SPDR Barclays Sterling Corporate Bond UCITS ETF (ETR:SYBS)
Germany · Delayed Price · Currency is EUR 58.80
-0.19 (-0.32%)
Sep 18, 2025, 5:36 PM CET
ETR:SYBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 59.02 | 59.02 | 58.99 | 58.99 | 58.99 | -0.01% | 20 |
| Sep 17, 2025 | 58.87 | 58.99 | 58.87 | 58.99 | 58.99 | 0.22% | 20 |
| Sep 16, 2025 | 59.14 | 59.14 | 58.86 | 58.86 | 58.86 | -0.37% | 20 |
| Sep 15, 2025 | 59.00 | 59.12 | 59.00 | 59.08 | 59.08 | 0.12% | 8 |
| Sep 12, 2025 | 59.01 | 59.07 | 59.01 | 59.01 | 59.01 | -0.12% | 8 |
| Sep 11, 2025 | 58.94 | 59.08 | 58.94 | 59.08 | 59.08 | 0.34% | 9 |
| Sep 10, 2025 | 58.96 | 59.00 | 58.88 | 58.88 | 58.88 | 0.07% | 94 |
| Sep 9, 2025 | 58.75 | 58.96 | 58.75 | 58.84 | 58.84 | 0.03% | 2 |
| Sep 8, 2025 | 58.56 | 58.82 | 58.56 | 58.82 | 58.82 | 0.38% | 25 |
| Sep 5, 2025 | 58.47 | 58.60 | 58.46 | 58.60 | 58.60 | 0.33% | 200 |
| Sep 4, 2025 | 58.29 | 58.55 | 58.29 | 58.41 | 58.41 | 0.38% | 1,490 |
| Sep 3, 2025 | 57.90 | 58.19 | 57.90 | 58.19 | 58.19 | 0.54% | 240 |
| Sep 2, 2025 | 58.42 | 58.42 | 57.86 | 57.88 | 57.88 | -1.09% | 373 |
| Sep 1, 2025 | 58.45 | 58.52 | 58.34 | 58.52 | 58.52 | 0.03% | 187 |
| Aug 29, 2025 | 58.62 | 58.62 | 58.41 | 58.50 | 58.50 | -0.32% | 94 |
| Aug 28, 2025 | 58.80 | 58.80 | 58.67 | 58.69 | 58.69 | -0.05% | 47 |
| Aug 27, 2025 | 58.57 | 58.79 | 58.57 | 58.72 | 58.72 | 0.32% | 1 |
| Aug 26, 2025 | 58.55 | 58.67 | 58.40 | 58.53 | 58.53 | 0.05% | 602 |
| Aug 25, 2025 | 58.52 | 58.62 | 58.50 | 58.50 | 58.50 | -0.12% | 412 |
| Aug 22, 2025 | 58.50 | 58.57 | 58.46 | 58.57 | 58.57 | 0.12% | 271 |
| Aug 21, 2025 | 58.69 | 58.69 | 58.50 | 58.50 | 58.50 | -0.27% | 130 |
| Aug 20, 2025 | 58.73 | 58.75 | 58.62 | 58.66 | 58.66 | 0.19% | 23 |
| Aug 19, 2025 | 58.57 | 58.60 | 58.55 | 58.55 | 58.55 | - | 200 |
| Aug 18, 2025 | 58.76 | 58.83 | 58.55 | 58.55 | 58.55 | -0.46% | 288 |
| Aug 15, 2025 | 59.07 | 59.07 | 58.82 | 58.82 | 58.82 | -0.51% | 40 |
| Aug 14, 2025 | 59.24 | 59.32 | 59.12 | 59.12 | 59.12 | 0.15% | 50 |
| Aug 13, 2025 | 58.84 | 59.16 | 58.84 | 59.03 | 59.03 | 0.27% | 105 |
| Aug 12, 2025 | 58.96 | 58.98 | 58.86 | 58.87 | 58.87 | -0.14% | 70 |
| Aug 11, 2025 | 58.84 | 58.96 | 58.84 | 58.95 | 58.95 | 0.43% | 38 |
| Aug 8, 2025 | 58.73 | 58.88 | 58.70 | 58.70 | 58.70 | -0.29% | 73 |
| Aug 7, 2025 | 58.53 | 58.87 | 58.53 | 58.87 | 58.87 | 0.46% | 61 |
| Aug 6, 2025 | 58.63 | 58.65 | 58.60 | 58.60 | 58.60 | -0.17% | 50 |
| Aug 5, 2025 | 58.79 | 58.88 | 58.70 | 58.70 | 58.70 | - | 51 |
| Aug 4, 2025 | 58.52 | 58.72 | 58.46 | 58.70 | 58.70 | -2.02% | 1,179 |
| Aug 1, 2025 | 60.01 | 60.01 | 59.89 | 59.91 | 58.57 | -0.55% | 228 |
| Jul 31, 2025 | 60.39 | 60.39 | 60.16 | 60.24 | 58.89 | 0.12% | 48 |
| Jul 30, 2025 | 60.05 | 60.37 | 60.05 | 60.17 | 58.82 | 0.28% | 35 |
| Jul 29, 2025 | 59.86 | 60.00 | 59.86 | 60.00 | 58.66 | 0.40% | 53 |
| Jul 28, 2025 | 59.42 | 59.76 | 59.42 | 59.76 | 58.42 | 0.72% | 62 |
| Jul 25, 2025 | 59.46 | 59.46 | 59.33 | 59.33 | 58.00 | -0.47% | 72 |
| Jul 24, 2025 | 59.73 | 59.73 | 59.61 | 59.61 | 58.28 | -0.67% | 93 |
| Jul 23, 2025 | 59.73 | 60.01 | 59.73 | 60.01 | 58.66 | 0.44% | 104 |
| Jul 22, 2025 | 59.56 | 59.75 | 59.56 | 59.75 | 58.41 | 0.13% | 109 |
| Jul 21, 2025 | 59.59 | 59.74 | 59.59 | 59.67 | 58.33 | 0.34% | 115 |
| Jul 18, 2025 | 59.56 | 59.56 | 59.47 | 59.47 | 58.14 | -0.30% | 292 |
| Jul 17, 2025 | 59.58 | 59.65 | 59.57 | 59.65 | 58.31 | 0.56% | 2,155 |
| Jul 16, 2025 | 59.50 | 59.54 | 59.32 | 59.32 | 57.99 | -0.37% | 3,086 |
| Jul 15, 2025 | 59.60 | 59.76 | 59.53 | 59.54 | 58.20 | -0.10% | 4,018 |
| Jul 14, 2025 | 59.69 | 59.77 | 59.60 | 59.60 | 58.26 | -0.20% | 2,054 |
| Jul 11, 2025 | 60.05 | 60.06 | 59.68 | 59.72 | 58.38 | -0.63% | 90 |