SSgA SPDR® Bloomberg Global Aggregate Bond USD Hdg UCITS ETF (ETR:SYBZ)
Germany · Delayed Price · Currency is EUR 22.63
+0.03 (0.13%)
Nov 3, 2025, 2:39 PM CET
ETR:SYBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 22.60 | 22.65 | 22.57 | 22.57 | 22.57 | -0.13% | 2,106 |
| Oct 31, 2025 | 22.55 | 22.62 | 22.54 | 22.60 | 22.60 | 0.09% | 2,462 |
| Oct 30, 2025 | 22.52 | 22.58 | 22.51 | 22.58 | 22.58 | 0.18% | 160 |
| Oct 29, 2025 | 22.60 | 22.60 | 22.54 | 22.54 | 22.54 | 0.04% | 472 |
| Oct 28, 2025 | 22.56 | 22.58 | 22.53 | 22.53 | 22.53 | -0.04% | 472 |
| Oct 27, 2025 | 22.53 | 22.54 | 22.51 | 22.54 | 22.54 | 0.09% | 1,330 |
| Oct 24, 2025 | 22.56 | 22.57 | 22.52 | 22.52 | 22.52 | -0.18% | 2,311 |
| Oct 23, 2025 | 22.60 | 22.60 | 22.56 | 22.56 | 22.56 | -0.13% | 177 |
| Oct 22, 2025 | 22.63 | 22.65 | 22.59 | 22.59 | 22.59 | -0.09% | 533 |
| Oct 21, 2025 | 22.58 | 22.61 | 22.57 | 22.61 | 22.61 | 0.44% | 1,162 |
| Oct 20, 2025 | 22.48 | 22.53 | 22.48 | 22.51 | 22.51 | 0.04% | 6,684 |
| Oct 17, 2025 | 22.50 | 22.50 | 22.48 | 22.50 | 22.50 | 0.04% | 4,607 |
| Oct 16, 2025 | 22.48 | 22.50 | 22.48 | 22.49 | 22.49 | -0.13% | 10,077 |
| Oct 15, 2025 | 22.44 | 22.52 | 22.44 | 22.52 | 22.52 | 0.09% | 137 |
| Oct 14, 2025 | 22.56 | 22.57 | 22.50 | 22.50 | 22.50 | -0.04% | 77 |
| Oct 13, 2025 | 22.51 | 22.53 | 22.49 | 22.51 | 22.51 | 0.36% | 56 |
| Oct 10, 2025 | 22.45 | 22.47 | 22.43 | 22.43 | 22.43 | -0.09% | 1,329 |
| Oct 9, 2025 | 22.38 | 22.45 | 22.38 | 22.45 | 22.45 | 0.22% | 2,317 |
| Oct 8, 2025 | 22.39 | 22.40 | 22.37 | 22.40 | 22.40 | 0.36% | 5 |
| Oct 7, 2025 | 22.28 | 22.33 | 22.28 | 22.32 | 22.32 | 0.27% | 306 |
| Oct 6, 2025 | 22.28 | 22.32 | 22.26 | 22.26 | 22.26 | -0.18% | 2,326 |
| Oct 3, 2025 | 22.33 | 22.33 | 22.30 | 22.30 | 22.30 | -0.22% | 200 |
| Oct 2, 2025 | 22.34 | 22.35 | 22.29 | 22.35 | 22.35 | 0.18% | 1,012 |
| Oct 1, 2025 | 22.28 | 22.32 | 22.22 | 22.31 | 22.31 | 0.13% | 9,880 |
| Sep 30, 2025 | 22.29 | 22.29 | 22.27 | 22.28 | 22.28 | 0.04% | 716 |
| Sep 29, 2025 | 22.25 | 22.27 | 22.25 | 22.27 | 22.27 | 0.09% | 2,658 |
| Sep 26, 2025 | 22.25 | 22.27 | 22.25 | 22.25 | 22.25 | - | 2,658 |
| Sep 25, 2025 | 22.21 | 22.25 | 22.20 | 22.25 | 22.25 | 0.14% | 7 |
| Sep 24, 2025 | 22.19 | 22.23 | 22.19 | 22.22 | 22.22 | 0.18% | 1,319 |
| Sep 23, 2025 | 22.24 | 22.24 | 22.17 | 22.18 | 22.18 | -0.09% | 2,632 |
| Sep 22, 2025 | 22.25 | 22.25 | 22.19 | 22.20 | 22.20 | -0.22% | 813 |
| Sep 19, 2025 | 22.22 | 22.25 | 22.21 | 22.25 | 22.25 | 0.14% | 5,143 |
| Sep 18, 2025 | 22.28 | 22.28 | 22.22 | 22.22 | 22.22 | -0.04% | 274 |
| Sep 17, 2025 | 22.22 | 22.26 | 22.22 | 22.23 | 22.23 | 0.09% | 55 |
| Sep 16, 2025 | 22.32 | 22.32 | 22.21 | 22.21 | 22.21 | -0.45% | 303 |
| Sep 15, 2025 | 22.34 | 22.34 | 22.29 | 22.31 | 22.31 | 0.04% | 20 |
| Sep 12, 2025 | 22.32 | 22.33 | 22.30 | 22.30 | 22.30 | -0.22% | 1,686 |
| Sep 11, 2025 | 22.36 | 22.36 | 22.31 | 22.35 | 22.35 | 0.18% | 4,758 |
| Sep 10, 2025 | 22.36 | 22.36 | 22.31 | 22.31 | 22.31 | 0.09% | 729 |
| Sep 9, 2025 | 22.28 | 22.31 | 22.28 | 22.29 | 22.29 | - | 1,136 |
| Sep 8, 2025 | 22.29 | 22.30 | 22.27 | 22.29 | 22.29 | 0.09% | 8 |
| Sep 5, 2025 | 22.26 | 22.30 | 22.24 | 22.27 | 22.27 | -0.09% | 5,992 |
| Sep 4, 2025 | 22.25 | 22.30 | 22.25 | 22.29 | 22.29 | 0.41% | 8,436 |
| Sep 3, 2025 | 22.18 | 22.20 | 22.16 | 22.20 | 22.20 | 0.14% | 2,978 |
| Sep 2, 2025 | 22.14 | 22.21 | 22.13 | 22.17 | 22.17 | 0.09% | 5,833 |
| Sep 1, 2025 | 22.14 | 22.15 | 22.13 | 22.15 | 22.15 | -0.14% | 20,409 |
| Aug 29, 2025 | 22.26 | 22.26 | 22.18 | 22.18 | 22.18 | -0.36% | 40 |
| Aug 28, 2025 | 22.32 | 22.32 | 22.24 | 22.26 | 22.26 | -0.09% | 251 |
| Aug 27, 2025 | 22.26 | 22.33 | 22.26 | 22.28 | 22.28 | 0.22% | 1,173 |
| Aug 26, 2025 | 22.23 | 22.26 | 22.21 | 22.23 | 22.23 | 0.27% | 730 |