SPDR Bloomberg Euro High Yield Bond UCITS ETF

SYBJ
🏛️ france →
51.96
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
2025-09-26 51.91 51.91 51.91 51.96 0.0M
2025-09-25 52.04 52.04 51.97 51.89 0.0M
2025-09-24 52.02 52.02 52.02 52.05 0.0M
2025-09-23 51.96 51.96 51.96 52.02 0.0M
2025-09-22 52.06 52.06 51.91 51.97 0.0M
2025-09-19 52.14 52.14 52.04 52.08 0.0M
2025-09-18 51.91 51.91 51.91 52.01 0.0M
2025-09-17 51.86 51.90 51.86 51.86 0.0M
2025-09-16 51.97 51.97 51.89 51.82 0.0M
2025-09-15 51.91 51.91 51.91 51.88 0.0M
2025-09-12 51.83 51.83 51.83 51.86 0.0M
2025-09-11 51.62 51.85 51.62 51.85 0.0M
2025-09-10 51.68 51.74 51.68 51.74 0.0M
2025-09-09 51.71 51.71 51.70 51.67 0.0M
2025-09-08 51.85 51.85 51.80 51.80 0.0M
2025-09-05 51.77 51.77 51.75 51.71 0.0M
2025-09-04 51.63 51.63 51.63 51.68 0.0M
2025-09-03 51.56 51.61 51.56 51.61 0.0M
2025-09-02 51.68 51.68 51.57 51.54 0.0M
2025-09-01 51.62 51.62 51.62 51.67 0.0M
2025-08-29 51.65 51.65 51.65 51.63 0.0M
2025-08-28 51.97 51.97 51.66 51.69 0.0M
2025-08-27 51.77 51.77 51.77 51.72 0.0M
2025-08-26 51.81 51.81 51.69 51.73 0.0M
2025-08-25 51.81 52.11 51.73 51.76 0.0M
2025-08-22 51.68 51.68 51.68 51.79 0.0M
2025-08-21 51.78 51.78 51.78 51.69 0.0M
2025-08-20 51.83 51.83 51.81 51.77 0.0M
2025-08-19 51.89 51.89 51.83 51.86 0.0M
2025-08-18 51.99 51.99 51.87 51.94 0.0M
2025-08-15 51.94 51.97 51.94 51.88 0.0M
2025-08-14 51.91 51.99 51.91 51.91 0.0M
2025-08-13 51.89 51.89 51.89 51.90 0.0M
2025-08-12 51.79 51.83 51.79 51.83 0.0M
2025-08-11 51.76 51.76 51.76 51.76 0.0M
2025-08-08 51.75 51.75 51.75 51.75 0.0M
2025-08-07 51.73 51.73 51.73 51.77 0.0M
2025-08-06 51.73 51.73 51.73 51.70 0.0M
2025-08-05 51.69 51.72 51.67 51.68 0.0M
2025-08-04 51.51 51.67 51.51 51.66 0.0M
2025-08-01 52.98 53.00 52.98 52.92 0.0M
2025-07-31 53.18 53.18 53.18 53.09 0.0M
2025-07-30 53.02 53.02 53.02 53.08 0.0M
2025-07-29 52.99 52.99 52.99 53.04 0.0M
2025-07-28 53.08 53.08 52.98 52.98 0.0M
2025-07-25 52.92 52.92 52.92 52.97 0.0M
2025-07-24 52.98 53.00 52.94 52.99 0.0M
2025-07-23 52.91 52.93 52.91 52.90 0.0M
2025-07-22 52.83 52.83 52.83 52.83 0.0M
2025-07-21 52.82 52.82 52.82 52.84 0.0M
2025-07-18 52.85 52.85 52.85 52.80 0.0M
2025-07-17 52.83 52.85 52.83 52.82 0.0M
2025-07-16 52.79 52.79 52.76 52.75 0.0M
2025-07-15 52.84 52.88 52.84 52.84 0.0M
2025-07-14 52.76 52.85 52.76 52.78 0.0M
2025-07-11 52.88 52.88 52.85 52.80 0.0M
2025-07-10 52.80 52.98 52.80 52.98 0.0M
2025-07-09 52.80 52.95 52.80 52.95 0.0M
2025-07-08 52.74 52.74 52.70 52.76 0.0M
2025-07-07 52.68 52.75 52.68 52.72 0.0M
2025-07-04 52.71 52.72 52.71 52.63 0.0M
2025-07-03 52.65 52.65 52.65 52.69 0.0M
2025-07-02 52.61 52.61 52.61 52.61 0.0M
2025-07-01 52.60 52.60 52.60 52.58 0.0M
2025-06-30 52.57 52.57 52.57 52.56 0.0M
2025-06-27 52.55 52.56 52.55 52.55 0.0M
2025-06-26 52.53 52.53 52.52 52.49 0.0M
2025-06-25 52.56 52.56 52.50 52.47 0.0M
2025-06-24 52.74 52.74 52.74 52.56 0.0M
2025-06-23 52.32 52.32 52.32 52.38 0.0M
2025-06-20 52.40 52.40 52.40 52.38 0.0M
2025-06-19 52.48 52.48 52.33 52.28 0.0M
2025-06-18 52.53 52.53 52.53 52.45 0.0M
2025-06-17 52.63 52.63 52.55 52.51 0.0M
2025-06-16 52.49 52.56 52.49 52.65 0.0M
2025-06-13 52.50 52.53 52.48 52.47 0.0M
2025-06-12 52.65 52.68 52.62 52.68 0.0M
2025-06-11 52.68 52.68 52.68 52.69 0.0M
2025-06-10 52.54 52.54 52.54 52.65 0.0M
2025-06-09 52.73 52.73 52.64 52.58 0.0M
2025-06-06 52.55 52.55 52.55 52.60 0.0M
2025-06-05 52.69 52.69 52.55 52.53 0.0M
2025-06-04 52.59 52.67 52.59 52.61 0.0M
2025-06-03 52.55 52.55 52.47 52.51 0.0M
2025-06-02 52.44 52.44 52.44 52.51 0.0M
2025-05-30 52.42 52.42 52.42 52.50 0.0M
2025-05-29 52.34 52.34 52.34 52.41 0.0M
2025-05-28 52.26 52.31 52.24 52.25 0.0M
2025-05-27 52.17 52.17 52.16 52.26 0.0M
2025-05-26 51.85 52.16 51.85 52.09 0.0M
2025-05-23 52.15 52.24 51.98 51.94 0.0M
2025-05-22 52.18 52.18 52.18 52.13 0.0M
2025-05-21 52.24 52.25 52.16 52.23 0.0M
2025-05-20 52.24 52.24 52.22 52.27 0.0M
2025-05-19 52.33 52.33 52.33 52.23 0.0M
2025-05-16 52.24 52.29 52.24 52.23 0.0M
2025-05-15 52.13 52.13 52.13 52.18 0.0M
2025-05-14 52.36 52.36 52.27 52.21 0.0M
2025-05-13 52.26 52.37 52.21 52.32 0.0M
2025-05-12 52.16 52.16 52.16 52.24 0.0M
2025-05-09 51.99 51.99 51.99 52.02 0.0M
2025-05-08 51.92 51.96 51.92 51.97 0.0M
2025-05-07 51.80 51.89 51.80 51.86 0.0M
2025-05-06 51.88 51.88 51.76 51.80 0.0M
2025-05-05 51.91 51.91 51.81 51.82 0.0M
2025-05-02 51.71 51.71 51.71 51.84 0.0M
2025-04-30 51.75 51.88 51.60 51.64 0.0M
2025-04-29 51.87 51.87 51.82 51.76 0.0M
2025-04-28 51.85 51.85 51.85 51.82 0.0M
2025-04-25 51.89 51.92 51.86 51.92 0.0M
2025-04-24 51.67 51.87 51.67 51.83 0.0M
2025-04-23 51.48 51.70 51.48 51.77 0.0M
2025-04-22 51.21 51.21 51.13 51.32 0.0M
2025-04-17 51.20 51.28 51.20 51.28 0.0M
2025-04-16 50.90 50.90 50.90 51.15 0.0M
2025-04-15 50.79 50.79 50.79 51.00 0.0M
2025-04-14 50.66 50.66 50.50 50.75 0.0M
2025-04-11 50.75 50.75 50.16 50.34 0.0M
2025-04-10 51.20 51.20 50.88 50.57 0.0M
2025-04-09 49.86 49.98 49.73 49.95 0.0M
2025-04-08 50.04 50.32 50.04 50.37 0.0M
2025-04-07 49.60 49.62 49.60 50.07 0.0M
2025-04-04 51.00 51.00 50.48 50.49 0.0M
2025-04-03 51.18 51.18 51.18 51.04 0.0M
2025-04-02 51.38 51.48 51.38 51.40 0.0M
2025-04-01 51.42 51.42 51.42 51.45 0.0M
2025-03-31 51.50 51.50 51.50 51.33 0.0M
2025-03-28 51.52 51.52 51.52 51.44 0.0M
2025-03-27 51.60 51.60 51.49 51.51 0.0M
2025-03-26 51.72 51.72 51.66 51.63 0.0M
2025-03-25 51.70 51.70 51.65 51.70 0.0M
2025-03-24 51.77 51.77 51.71 51.69 0.0M
2025-03-21 51.77 51.77 51.73 51.65 0.0M
2025-03-20 51.71 51.76 51.71 51.76 0.0M
2025-03-19 51.63 51.68 51.63 51.66 0.0M
2025-03-18 51.49 51.55 51.49 51.60 0.0M
2025-03-17 51.40 51.40 51.40 51.49 0.0M
2025-03-14 51.29 51.46 51.29 51.46 0.0M
2025-03-13 51.50 51.50 51.48 51.30 0.0M
2025-03-12 51.48 51.48 51.48 51.45 0.0M
2025-03-11 51.55 51.61 51.55 51.46 0.0M
2025-03-10 51.73 51.73 51.61 51.63 0.0M
2025-03-07 51.65 51.74 51.65 51.67 0.0M
2025-03-06 51.88 51.96 51.59 51.59 0.0M
2025-03-05 52.06 52.06 51.89 51.89 0.0M
2025-03-04 52.00 52.00 51.97 51.89 0.0M
2025-03-03 51.90 51.90 51.90 52.03 0.0M
2025-02-28 51.90 51.90 51.90 51.95 0.0M
2025-02-27 52.01 52.06 51.93 52.06 0.0M
2025-02-26 51.93 51.95 51.93 51.95 0.0M
2025-02-25 51.89 51.89 51.89 51.88 0.0M
2025-02-24 52.00 52.00 52.00 51.89 0.0M
2025-02-21 51.89 51.89 51.89 51.91 0.0M
2025-02-20 51.85 51.85 51.85 51.84 0.0M
2025-02-19 51.95 51.95 51.95 51.82 0.0M
2025-02-18 51.87 51.97 51.84 51.86 0.0M
2025-02-17 51.80 51.80 51.80 51.88 0.0M
2025-02-14 51.78 51.78 51.78 51.79 0.0M
2025-02-13 51.73 51.73 51.73 51.76 0.0M
2025-02-12 51.67 51.67 51.64 51.64 0.0M
2025-02-11 51.67 51.67 51.67 51.65 0.0M
2025-02-10 51.64 51.68 51.64 51.67 0.0M
2025-02-07 51.56 51.56 51.56 51.60 0.0M
2025-02-06 51.69 51.69 51.69 51.68 0.0M
2025-02-05 51.59 51.66 51.59 51.63 0.0M
2025-02-04 51.42 51.42 51.42 51.58 0.0M
2025-02-03 51.88 51.88 51.43 51.48 0.0M
2025-01-31 52.97 52.97 52.97 53.02 0.0M
2025-01-30 52.84 52.84 52.84 52.94 0.0M
2025-01-29 52.72 52.84 52.72 52.84 0.0M
2025-01-28 52.71 52.71 52.71 52.75 0.0M
2025-01-27 52.65 52.65 52.65 52.66 0.0M
2025-01-24 52.70 52.70 52.70 52.64 0.0M
2025-01-23 52.66 52.66 52.66 52.67 0.0M
2025-01-22 52.65 52.75 52.65 52.67 0.0M
2025-01-21 52.55 52.68 52.55 52.62 0.0M
2025-01-20 52.61 52.61 52.50 52.57 0.0M
2025-01-17 52.56 52.56 52.56 52.56 0.0M
2025-01-16 52.55 52.55 52.52 52.51 0.0M
2025-01-15 52.28 52.28 52.28 52.46 0.0M
2025-01-14 52.19 52.19 52.19 52.22 0.0M
2025-01-13 52.23 52.23 52.19 52.14 0.0M
2025-01-10 52.39 52.39 52.39 52.25 0.0M
2025-01-09 52.43 52.43 52.43 52.41 0.0M
2025-01-08 52.52 52.52 52.52 52.44 0.0M
2025-01-07 52.64 52.65 52.64 52.58 0.0M
2025-01-06 52.61 52.61 52.60 52.60 0.0M
2025-01-03 52.63 52.67 52.63 52.59 0.0M
2025-01-02 52.74 52.74 52.54 52.59 0.0M