SSgA SPDR Barclays U.S. TIPS UCITS ETF (ETR:SYBY)
Germany · Delayed Price · Currency is EUR 25.50
-0.18 (-0.71%)
Aug 1, 2025, 5:36 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.63 | 25.69 | 25.50 | 25.50 | 25.50 | -0.74% | 4 |
| Jul 31, 2025 | 25.68 | 25.71 | 25.68 | 25.69 | 25.69 | 0.35% | 23 |
| Jul 30, 2025 | 25.47 | 25.64 | 25.47 | 25.60 | 25.60 | 0.47% | 31 |
| Jul 29, 2025 | 25.39 | 25.49 | 25.35 | 25.48 | 25.48 | 1.07% | 154 |
| Jul 28, 2025 | 25.04 | 25.21 | 25.04 | 25.21 | 25.21 | 0.88% | 51 |
| Jul 25, 2025 | 24.96 | 25.05 | 24.96 | 24.99 | 24.99 | 0.32% | 121 |
| Jul 24, 2025 | 24.90 | 24.92 | 24.85 | 24.91 | 24.91 | -0.40% | 560 |
| Jul 23, 2025 | 24.98 | 25.06 | 24.97 | 25.01 | 25.01 | -0.16% | 1,673 |
| Jul 22, 2025 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | -0.24% | 854 |
| Jul 21, 2025 | 25.18 | 25.25 | 25.11 | 25.11 | 25.11 | -0.12% | 35 |
| Jul 18, 2025 | 25.19 | 25.19 | 25.13 | 25.14 | 25.14 | -0.44% | 1,265 |
| Jul 17, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.25 | 1.24% | 739 |
| Jul 16, 2025 | 25.08 | 25.22 | 24.94 | 24.94 | 24.94 | -0.72% | 213 |
| Jul 15, 2025 | 25.03 | 25.12 | 25.00 | 25.12 | 25.12 | 0.56% | 15 |
| Jul 14, 2025 | 25.19 | 25.19 | 24.97 | 24.98 | 24.98 | 0.08% | 79 |
| Jul 11, 2025 | 25.01 | 25.01 | 24.95 | 24.96 | 24.96 | -0.28% | 396 |
| Jul 10, 2025 | 24.94 | 25.03 | 24.93 | 25.03 | 25.03 | 0.36% | 340 |
| Jul 9, 2025 | 24.88 | 24.94 | 24.86 | 24.94 | 24.94 | 0.20% | 8,612 |
| Jul 8, 2025 | 24.83 | 24.89 | 24.80 | 24.89 | 24.89 | 0.20% | 74 |
| Jul 7, 2025 | 24.88 | 24.88 | 24.84 | 24.84 | 24.84 | 0.24% | 6 |
| Jul 4, 2025 | 24.84 | 24.86 | 24.78 | 24.78 | 24.78 | -0.24% | 725 |
| Jul 3, 2025 | 24.82 | 24.84 | 24.81 | 24.84 | 24.84 | - | 228 |
| Jul 2, 2025 | 24.83 | 24.86 | 24.83 | 24.84 | 24.84 | -0.04% | 3 |
| Jul 1, 2025 | 24.93 | 24.94 | 24.85 | 24.85 | 24.85 | -0.20% | 582 |
| Jun 30, 2025 | 24.88 | 24.97 | 24.81 | 24.90 | 24.90 | -0.28% | 33,154 |
| Jun 27, 2025 | 24.96 | 24.97 | 24.91 | 24.97 | 24.97 | 0.04% | 16,615 |
| Jun 26, 2025 | 24.99 | 24.99 | 24.95 | 24.96 | 24.96 | -0.52% | 8,345 |
| Jun 25, 2025 | 25.14 | 25.16 | 25.05 | 25.09 | 25.09 | 0.12% | 76 |
| Jun 24, 2025 | 25.10 | 25.10 | 25.06 | 25.06 | 25.06 | -0.83% | 238 |
| Jun 23, 2025 | 25.27 | 25.40 | 25.27 | 25.27 | 25.27 | 0.20% | 400 |
| Jun 20, 2025 | 25.26 | 25.26 | 25.17 | 25.22 | 25.22 | -0.51% | 2 |
| Jun 19, 2025 | 25.26 | 25.35 | 25.26 | 25.35 | 25.35 | 0.44% | 490 |
| Jun 18, 2025 | 25.18 | 25.27 | 25.18 | 25.24 | 25.24 | 0.48% | 4 |
| Jun 17, 2025 | 24.99 | 25.12 | 24.99 | 25.12 | 25.12 | 0.64% | 41 |
| Jun 16, 2025 | 24.96 | 24.96 | 24.91 | 24.96 | 24.96 | 0.04% | 331 |
| Jun 13, 2025 | 25.13 | 25.21 | 24.95 | 24.95 | 24.95 | -0.32% | 407 |
| Jun 12, 2025 | 25.08 | 25.08 | 24.96 | 25.03 | 25.03 | -0.24% | 483 |
| Jun 11, 2025 | 25.23 | 25.29 | 25.09 | 25.09 | 25.09 | -0.55% | 1,908 |
| Jun 10, 2025 | 25.34 | 25.34 | 25.23 | 25.23 | 25.23 | - | 1,458 |
| Jun 9, 2025 | 25.19 | 25.27 | 25.19 | 25.23 | 25.23 | -0.28% | 1,008 |
| Jun 6, 2025 | 25.33 | 25.36 | 25.30 | 25.30 | 25.30 | -0.04% | 80 |
| Jun 5, 2025 | 25.41 | 25.43 | 25.31 | 25.31 | 25.31 | -0.28% | 40 |
| Jun 4, 2025 | 25.42 | 25.42 | 25.38 | 25.38 | 25.38 | -0.08% | 20 |
| Jun 3, 2025 | 25.36 | 25.44 | 25.36 | 25.40 | 25.40 | 0.47% | 1 |
| Jun 2, 2025 | 25.37 | 25.37 | 25.28 | 25.28 | 25.28 | -0.90% | 506 |
| May 30, 2025 | 25.52 | 25.54 | 25.51 | 25.51 | 25.51 | 0.31% | 6 |
| May 29, 2025 | 25.50 | 25.56 | 25.43 | 25.43 | 25.43 | -0.35% | 100 |
| May 28, 2025 | 25.52 | 25.55 | 25.47 | 25.52 | 25.52 | - | 1,857 |
| May 27, 2025 | 25.40 | 25.52 | 25.40 | 25.52 | 25.52 | 0.79% | 39 |
| May 26, 2025 | 25.19 | 25.34 | 25.19 | 25.32 | 25.32 | -0.31% | 2 |