SPDR Bloomberg U.S. Treasury Bond UCITS ETF Dist

TSYE
🏛️ france →
83.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 91.12 91.12 91.12 91.12 0.0M
2022-12-29 91.37 91.37 91.37 91.37 0.0M
2022-12-28 91.29 91.31 91.13 91.13 0.0M
2022-12-27 91.70 91.70 91.66 91.66 0.0M
2022-12-23 92.23 92.30 92.23 92.30 0.0M
2022-12-22 92.38 92.66 92.38 92.66 0.0M
2022-12-21 92.23 92.37 92.23 92.37 0.0M
2022-12-20 92.35 92.35 92.35 92.35 0.0M
2022-12-19 93.00 93.13 93.00 93.13 0.0M
2022-12-16 93.03 93.06 92.76 92.76 0.0M
2022-12-15 93.07 93.27 93.00 93.20 0.0M
2022-12-14 93.25 93.25 92.97 92.97 0.0M
2022-12-13 93.27 93.47 93.27 93.38 0.0M
2022-12-12 93.69 93.69 93.69 93.69 0.0M
2022-12-09 93.68 93.68 93.66 93.66 0.0M
2022-12-08 94.22 94.22 94.22 94.22 0.0M
2022-12-07 94.20 94.20 94.20 94.20 0.0M
2022-12-06 93.42 93.57 93.42 93.57 0.0M
2022-12-05 93.46 93.46 93.24 93.24 0.0M
2022-12-02 93.54 93.66 93.50 93.59 0.0M
2022-12-01 93.83 93.83 93.83 93.83 0.0M
2022-11-30 93.72 93.75 93.21 93.21 0.0M
2022-11-29 94.04 94.04 94.04 94.04 0.0M
2022-11-28 94.01 94.01 93.40 93.40 0.0M
2022-11-25 93.61 93.61 93.46 93.46 0.0M
2022-11-24 93.56 93.68 93.56 93.68 0.0M
2022-11-23 93.65 93.87 93.65 93.66 0.0M
2022-11-22 94.16 94.18 94.16 94.18 0.0M
2022-11-21 93.94 94.36 93.94 94.36 0.0M
2022-11-18 93.29 93.29 93.22 93.22 0.0M
2022-11-17 93.46 93.62 93.46 93.62 0.0M
2022-11-16 92.68 93.09 92.68 93.09 0.0M
2022-11-15 92.59 92.89 92.59 92.89 0.0M
2022-11-14 92.94 93.40 92.75 92.75 0.0M
2022-11-11 93.76 93.77 93.11 93.11 0.0M
2022-11-10 94.76 94.76 94.61 94.62 0.0M
2022-11-09 94.09 94.36 94.09 94.36 0.0M
2022-11-08 94.15 94.31 93.85 93.85 0.0M
2022-11-07 95.03 95.03 94.32 94.32 0.0M
2022-11-04 96.69 96.69 95.31 95.31 0.0M
2022-11-03 96.79 96.92 96.79 96.92 0.0M
2022-11-02 96.37 96.53 96.30 96.53 0.0M
2022-11-01 95.96 96.51 95.96 96.51 0.0M
2022-10-31 95.88 96.26 95.88 96.26 0.0M
2022-10-28 95.79 95.97 95.79 95.97 0.0M
2022-10-27 94.49 95.72 94.43 95.72 0.0M
2022-10-26 95.26 95.26 94.57 94.57 0.0M
2022-10-25 95.72 95.72 95.19 95.19 0.0M
2022-10-24 95.96 96.11 95.06 95.27 0.0M
2022-10-21 96.36 96.43 95.98 95.98 0.0M
2022-10-20 96.70 96.70 96.26 96.26 0.0M
2022-10-19 96.80 96.94 96.66 96.94 0.0M
2022-10-18 96.58 96.91 96.58 96.75 0.0M
2022-10-17 97.97 97.97 97.40 97.40 0.0M
2022-10-14 97.92 97.92 97.66 97.66 0.0M
2022-10-13 98.82 98.82 97.77 97.77 0.0M
2022-10-12 98.56 98.67 98.56 98.67 0.0M
2022-10-11 98.60 98.60 98.53 98.53 0.0M
2022-10-10 98.81 98.81 98.40 98.47 0.0M
2022-10-07 98.35 98.35 98.20 98.20 0.0M
2022-10-06 97.53 98.14 97.53 98.14 0.0M
2022-10-05 97.24 97.97 97.24 97.97 0.0M
2022-10-04 98.69 98.92 97.53 97.53 0.0M
2022-10-03 98.53 99.22 98.30 99.04 0.0M
2022-09-30 98.78 99.30 98.61 98.83 0.0M
2022-09-29 99.77 99.77 98.85 98.85 0.0M
2022-09-28 99.97 100.34 99.97 100.34 0.0M
2022-09-27 99.80 99.80 99.56 99.56 0.0M
2022-09-26 99.88 100.57 99.88 100.57 0.0M
2022-09-23 99.26 99.58 99.19 99.58 0.0M
2022-09-22 99.45 99.45 98.83 98.83 0.0M
2022-09-21 98.98 98.98 98.94 98.94 0.0M
2022-09-20 97.76 97.82 97.75 97.82 0.0M
2022-09-19 98.41 98.41 98.08 98.08 0.0M
2022-09-16 98.17 98.59 97.99 97.99 0.0M
2022-09-15 98.67 98.67 98.30 98.30 0.0M
2022-09-14 98.66 98.67 98.59 98.59 0.0M
2022-09-13 97.50 98.30 97.50 98.30 0.0M
2022-09-12 97.41 97.82 97.18 97.82 0.0M
2022-09-09 98.40 98.75 98.37 98.75 0.0M
2022-09-08 99.53 99.63 99.46 99.63 0.0M
2022-09-07 99.83 99.83 99.72 99.72 0.0M
2022-09-06 99.62 99.85 99.62 99.85 0.0M
2022-09-05 100.58 100.58 100.29 100.29 0.0M
2022-09-02 99.66 99.80 99.20 99.23 0.0M
2022-09-01 99.45 99.80 99.25 99.80 0.0M
2022-08-31 100.03 100.03 99.51 99.51 0.0M
2022-08-30 100.24 100.24 99.82 99.82 0.0M
2022-08-29 100.60 100.60 100.12 100.12 0.0M
2022-08-26 100.75 100.75 99.78 100.50 0.0M
2022-08-25 99.98 100.59 99.85 100.59 0.0M
2022-08-24 100.83 101.19 100.38 100.38 0.0M
2022-08-23 101.48 101.63 100.50 100.77 0.0M
2022-08-22 100.64 100.95 100.52 100.95 0.0M
2022-08-19 100.09 100.32 100.09 100.14 0.0M
2022-08-18 99.43 100.02 99.43 100.02 0.0M
2022-08-17 99.71 99.71 99.28 99.28 0.0M
2022-08-16 100.25 100.25 99.36 99.64 0.0M
2022-08-15 98.99 99.82 98.99 99.82 0.0M
2022-08-12 98.18 98.78 98.18 98.78 0.0M
2022-08-11 98.73 98.73 98.19 98.19 0.0M
2022-08-10 99.61 99.61 98.56 98.56 0.0M
2022-08-09 99.58 99.58 99.58 99.58 0.0M
2022-08-08 99.91 99.91 99.65 99.65 0.0M
2022-08-05 100.09 100.09 99.70 99.78 0.0M
2022-08-04 100.44 100.44 100.14 100.14 0.0M
2022-08-03 100.59 100.59 99.95 100.39 0.0M
2022-08-02 100.80 100.87 100.61 100.61 0.0M
2022-08-01 100.88 100.89 100.47 100.89 0.0M
2022-07-29 100.67 101.37 100.67 101.37 0.0M
2022-07-28 100.29 101.57 100.29 101.57 0.0M
2022-07-27 100.99 101.37 100.99 101.37 0.0M
2022-07-26 100.46 101.51 100.46 101.51 0.0M
2022-07-25 100.65 100.65 99.90 100.29 0.0M
2022-07-22 99.95 100.83 99.95 100.55 0.0M
2022-07-21 99.09 99.76 99.09 99.76 0.0M
2022-07-20 98.74 99.62 98.74 99.27 0.0M
2022-07-19 99.78 99.78 98.76 99.03 0.0M
2022-07-18 100.58 100.58 99.70 99.70 0.0M
2022-07-15 101.74 101.74 100.93 100.93 0.0M
2022-07-14 101.51 101.58 101.44 101.47 0.0M
2022-07-13 101.14 101.14 100.75 100.82 0.0M
2022-07-12 101.54 101.54 101.15 101.15 0.0M
2022-07-11 99.86 100.63 99.86 100.63 0.0M
2022-07-08 99.95 99.95 99.05 99.05 0.0M
2022-07-07 99.78 99.89 99.78 99.89 0.0M
2022-07-06 99.94 100.90 99.94 100.34 0.0M
2022-07-05 97.52 100.15 97.52 100.15 0.0M
2022-07-04 97.86 97.86 97.73 97.77 0.0M
2022-07-01 97.29 98.23 97.29 98.23 0.0M
2022-06-30 96.92 97.58 96.92 97.09 0.0M
2022-06-29 95.77 96.39 95.56 96.39 0.0M
2022-06-28 94.75 95.24 94.66 95.24 0.0M
2022-06-27 95.11 95.11 94.63 94.63 0.0M
2022-06-24 96.09 96.09 95.60 95.60 0.0M
2022-06-23 95.04 96.38 95.04 96.25 0.0M
2022-06-22 95.60 95.60 95.00 95.00 0.0M
2022-06-21 94.82 94.82 94.62 94.62 0.0M
2022-06-20 95.16 95.16 94.81 94.81 0.0M
2022-06-17 95.27 95.77 95.27 95.77 0.0M
2022-06-16 95.54 95.81 94.87 94.89 0.0M
2022-06-15 94.84 95.38 94.84 95.33 0.0M
2022-06-14 95.07 95.07 95.07 95.07 0.0M
2022-06-13 95.77 95.77 95.59 95.59 0.0M
2022-06-10 95.32 95.80 95.32 95.80 0.0M
2022-06-09 94.61 95.03 94.55 95.03 0.0M
2022-06-08 95.04 95.04 94.63 94.63 0.0M
2022-06-07 94.90 95.18 94.90 95.18 0.0M
2022-06-06 94.99 94.99 94.84 94.86 0.0M
2022-06-03 94.92 95.09 94.79 95.09 0.0M
2022-06-02 95.59 95.59 95.20 95.20 0.0M
2022-06-01 95.39 95.85 95.39 95.85 0.0M
2022-05-31 95.56 95.56 95.44 95.44 0.0M
2022-05-30 95.57 95.57 95.23 95.23 0.0M
2022-05-27 96.43 96.43 96.38 96.38 0.0M
2022-05-26 96.64 96.64 95.94 95.96 0.0M
2022-05-25 96.39 96.65 96.39 96.65 0.0M
2022-05-24 95.52 96.06 95.52 96.06 0.0M
2022-05-23 96.60 96.60 95.71 95.71 0.0M
2022-05-20 96.74 97.18 96.74 97.18 0.0M
2022-05-19 97.58 97.58 96.77 96.77 0.0M
2022-05-18 96.59 97.08 96.59 97.08 0.0M
2022-05-17 97.44 97.44 96.49 96.49 0.0M
2022-05-16 98.21 98.30 98.00 98.30 0.0M
2022-05-13 98.09 98.10 98.09 98.10 0.0M
2022-05-12 97.69 98.49 97.69 98.42 0.0M
2022-05-11 96.69 96.69 96.40 96.47 0.0M
2022-05-10 96.12 96.80 96.12 96.80 0.0M
2022-05-09 96.09 96.16 95.44 96.16 0.0M
2022-05-06 96.60 96.60 95.60 95.69 0.0M
2022-05-05 96.22 96.29 96.22 96.29 0.0M
2022-05-04 96.76 96.84 96.47 96.47 0.0M
2022-05-03 96.70 96.86 96.70 96.86 0.0M
2022-05-02 96.68 96.81 96.68 96.81 0.0M
2022-04-29 97.52 97.52 96.90 97.07 0.1M
2022-04-28 97.66 97.66 97.50 97.50 0.0M
2022-04-27 96.94 97.47 96.94 97.47 0.0M
2022-04-26 95.96 97.00 95.96 96.80 0.0M
2022-04-25 95.94 96.32 95.83 96.32 0.0M
2022-04-22 94.54 94.77 94.54 94.77 0.0M
2022-04-21 94.18 94.25 93.98 94.12 0.0M
2022-04-20 94.53 94.73 94.40 94.46 0.0M
2022-04-19 95.27 95.27 94.90 94.90 0.0M
2022-04-14 95.08 95.44 94.93 95.44 0.0M
2022-04-13 95.36 95.51 95.36 95.51 0.0M
2022-04-12 94.81 95.40 94.81 95.40 0.0M
2022-04-11 94.86 94.86 94.46 94.75 0.0M
2022-04-08 95.65 95.70 95.23 95.23 0.0M
2022-04-07 95.66 95.66 95.30 95.34 0.0M
2022-04-06 95.47 95.47 95.45 95.45 0.0M
2022-04-05 95.69 95.69 95.38 95.46 0.0M
2022-04-04 95.26 95.58 95.26 95.58 0.0M
2022-04-01 95.09 95.26 94.85 95.23 0.0M
2022-03-31 94.46 95.18 94.46 95.18 0.0M
2022-03-30 94.61 94.61 94.41 94.41 0.0M
2022-03-29 95.14 95.14 94.42 94.44 0.0M
2022-03-28 95.41 95.60 95.26 95.52 0.0M
2022-03-25 95.69 95.85 95.13 95.25 0.0M
2022-03-24 96.14 96.14 95.80 95.96 0.0M
2022-03-23 95.48 95.73 95.40 95.73 0.0M
2022-03-22 96.00 96.00 95.54 95.54 0.0M
2022-03-21 96.23 96.28 95.92 95.92 0.0M
2022-03-18 96.18 96.61 96.18 96.34 0.0M
2022-03-17 96.46 96.62 95.84 95.84 0.0M
2022-03-16 96.93 96.93 96.50 96.59 0.0M
2022-03-15 97.03 97.39 97.03 97.39 0.0M
2022-03-14 97.98 97.98 97.07 97.07 0.0M
2022-03-11 97.96 98.19 97.52 98.19 0.0M
2022-03-10 97.71 97.93 97.53 97.59 0.0M
2022-03-09 99.30 99.30 97.48 97.48 0.0M
2022-03-08 100.14 100.14 99.55 99.66 0.0M
2022-03-07 100.44 100.67 99.80 100.42 0.0M
2022-03-04 98.91 100.35 98.88 100.35 0.0M
2022-03-03 97.85 98.34 97.85 98.34 0.0M
2022-03-02 98.87 98.87 97.90 97.90 0.0M
2022-03-01 96.93 98.75 96.93 98.75 0.0M
2022-02-28 96.93 96.93 96.72 96.72 0.0M
2022-02-25 96.52 96.52 95.85 95.98 0.0M
2022-02-23 95.20 95.53 95.20 95.53 0.0M
2022-02-22 96.29 96.29 95.29 95.44 0.0M
2022-02-21 95.07 95.84 95.07 95.62 0.0M
2022-02-18 94.94 95.54 94.94 95.54 0.0M
2022-02-17 94.68 95.15 94.68 95.07 0.0M
2022-02-16 94.52 94.57 94.51 94.57 0.0M
2022-02-15 95.40 95.40 94.69 94.71 0.0M
2022-02-14 95.31 95.31 95.19 95.19 0.0M
2022-02-11 94.83 94.83 94.28 94.28 0.0M
2022-02-10 95.00 95.00 93.88 93.88 0.0M
2022-02-09 95.19 95.19 94.95 94.95 0.0M
2022-02-07 95.12 95.12 94.88 94.88 0.0M
2022-02-04 95.43 95.56 94.91 94.91 0.0M
2022-02-03 97.11 97.23 95.46 95.46 0.0M
2022-02-02 97.15 97.23 96.92 97.23 0.0M
2022-02-01 97.29 97.33 97.29 97.33 0.0M
2022-01-31 98.70 98.70 98.28 98.28 0.0M
2022-01-28 98.72 98.77 98.72 98.77 0.0M
2022-01-27 98.19 98.77 98.19 98.77 0.0M
2022-01-26 97.74 97.80 97.74 97.80 0.0M
2022-01-25 97.76 98.01 97.76 97.94 0.0M
2022-01-24 97.61 98.02 97.61 97.86 0.0M
2022-01-21 97.41 97.41 97.36 97.38 0.0M
2022-01-20 96.72 97.07 96.72 97.04 0.0M
2022-01-18 96.46 96.97 96.46 96.97 0.0M
2022-01-17 96.39 96.51 96.31 96.51 0.0M
2022-01-14 96.68 96.82 96.68 96.82 0.0M
2022-01-13 96.46 96.54 96.46 96.54 0.0M
2022-01-12 97.40 97.40 96.88 96.88 0.0M
2022-01-11 97.51 97.51 97.33 97.33 0.0M
2022-01-10 97.37 97.46 97.37 97.46 0.0M
2022-01-07 97.97 97.97 97.28 97.28 0.0M
2022-01-06 98.00 98.00 97.92 97.92 0.0M
2022-01-04 98.67 98.67 98.31 98.31 0.0M
2022-01-03 98.83 98.83 98.78 98.78 0.0M