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
2021-12-31 57.53 57.58 57.53 57.58 0.0M
2021-12-30 57.53 57.53 57.51 57.51 0.0M
2021-12-29 57.50 57.53 57.50 57.53 0.0M
2021-12-28 57.47 57.49 57.47 57.49 0.0M
2021-12-27 57.52 57.52 57.44 57.44 0.0M
2021-12-24 57.51 57.51 57.51 57.51 0.0M
2021-12-23 57.40 57.51 57.40 57.51 0.0M
2021-12-22 57.44 57.44 57.42 57.42 0.0M
2021-12-21 57.28 57.33 57.28 57.33 0.0M
2021-12-20 57.21 57.23 57.09 57.23 0.0M
2021-12-17 57.34 57.34 57.31 57.31 0.0M
2021-12-16 57.30 57.41 57.30 57.36 0.0M
2021-12-15 57.25 57.25 57.19 57.24 0.0M
2021-12-14 57.27 57.27 57.21 57.21 0.0M
2021-12-13 57.22 57.33 57.22 57.28 0.0M
2021-12-10 57.29 57.29 57.16 57.23 0.0M
2021-12-09 57.29 57.29 57.26 57.26 0.0M
2021-12-08 57.34 57.34 57.23 57.23 0.0M
2021-12-07 57.13 57.29 57.13 57.29 0.0M
2021-12-06 57.02 57.05 57.02 57.05 0.0M
2021-12-03 57.05 57.05 56.96 56.96 0.0M
2021-12-02 56.95 56.95 56.94 56.94 0.0M
2021-12-01 56.77 57.08 56.77 57.01 0.0M
2021-11-30 56.65 56.67 56.65 56.67 0.0M
2021-11-29 56.71 56.77 56.71 56.77 0.0M
2021-11-26 56.74 56.74 56.56 56.56 0.0M
2021-11-25 57.10 57.10 57.05 57.05 0.0M
2021-11-24 57.16 57.16 57.10 57.10 0.0M
2021-11-23 57.21 57.21 57.15 57.15 0.0M
2021-11-22 57.28 57.28 57.26 57.26 0.0M
2021-11-19 57.36 57.36 57.32 57.32 0.0M
2021-11-18 57.29 57.37 57.29 57.35 0.0M
2021-11-17 57.29 57.29 57.24 57.27 0.0M
2021-11-16 57.29 57.32 57.28 57.28 0.0M
2021-11-15 57.36 57.36 57.27 57.28 0.0M
2021-11-12 57.36 57.36 57.27 57.29 0.0M
2021-11-11 57.41 57.41 57.37 57.37 0.0M
2021-11-10 57.53 57.53 57.45 57.45 0.0M
2021-11-09 57.47 57.52 57.45 57.52 0.0M
2021-11-08 57.45 57.51 57.45 57.51 0.0M
2021-11-05 57.27 57.48 57.27 57.48 0.0M
2021-11-04 57.15 57.39 57.15 57.33 0.0M
2021-11-03 57.11 57.14 57.09 57.11 0.0M
2021-11-02 57.02 57.08 57.02 57.08 0.0M
2021-11-01 57.10 57.10 57.01 57.01 0.0M
2021-10-29 57.10 57.10 57.05 57.05 0.0M
2021-10-28 57.18 57.18 57.17 57.17 0.0M
2021-10-27 57.14 57.18 57.14 57.18 0.0M
2021-10-26 57.03 57.13 57.03 57.13 0.0M
2021-10-25 57.03 57.03 57.01 57.01 0.0M
2021-10-22 57.02 57.04 57.02 57.04 0.0M
2021-10-21 57.05 57.09 57.05 57.06 0.0M
2021-10-20 56.96 57.12 56.96 57.07 0.0M
2021-10-19 57.03 57.04 56.98 57.04 0.0M
2021-10-18 57.07 57.07 57.02 57.02 0.0M
2021-10-15 57.13 57.17 57.13 57.17 0.0M
2021-10-14 56.92 57.12 56.92 57.12 0.0M
2021-10-13 56.75 56.91 56.75 56.86 0.0M
2021-10-12 56.81 56.81 56.75 56.75 0.0M
2021-10-11 57.02 57.02 56.80 56.83 0.0M
2021-10-08 57.11 57.11 57.00 57.00 0.0M
2021-10-07 57.04 57.07 57.04 57.07 0.0M
2021-10-06 57.20 57.20 56.97 56.97 0.0M
2021-10-05 57.28 57.28 57.24 57.24 0.0M
2021-10-04 57.35 57.35 57.30 57.30 0.0M
2021-10-01 57.29 57.35 57.29 57.30 0.0M
2021-09-29 57.30 57.40 57.30 57.38 0.0M
2021-09-28 57.48 57.48 57.35 57.35 0.0M
2021-09-27 57.58 57.58 57.52 57.52 0.0M
2021-09-24 57.62 57.62 57.54 57.54 0.0M
2021-09-23 57.69 57.69 57.67 57.67 0.0M
2021-09-22 57.68 57.69 57.68 57.69 0.0M
2021-09-21 57.60 57.64 57.54 57.64 0.0M
2021-09-20 57.60 57.60 57.57 57.57 0.0M
2021-09-17 57.78 57.78 57.73 57.73 0.0M
2021-09-16 57.72 57.78 57.72 57.77 0.0M
2021-09-15 57.75 57.75 57.72 57.72 0.0M
2021-09-14 57.67 57.71 57.67 57.71 0.0M
2021-09-13 57.62 57.63 57.62 57.63 0.0M
2021-09-10 57.63 57.63 57.62 57.62 0.0M
2021-09-09 57.58 57.63 57.58 57.63 0.0M
2021-09-08 57.57 57.57 57.56 57.56 0.0M
2021-09-07 57.61 57.61 57.59 57.59 0.0M
2021-09-06 57.55 57.62 57.55 57.62 0.0M
2021-09-03 57.55 57.55 57.52 57.52 0.0M
2021-09-02 57.52 57.59 57.52 57.54 0.0M
2021-09-01 57.47 57.51 57.47 57.51 0.0M
2021-08-31 57.45 57.45 57.42 57.44 0.0M
2021-08-30 57.49 57.49 57.40 57.44 0.0M
2021-08-27 57.40 57.41 57.40 57.41 0.0M
2021-08-26 57.42 57.42 57.40 57.41 0.0M
2021-08-25 57.45 57.45 57.43 57.43 0.0M
2021-08-24 57.49 57.49 57.48 57.48 0.0M
2021-08-23 57.43 57.45 57.42 57.45 0.0M
2021-08-20 57.37 57.42 57.37 57.42 0.0M
2021-08-19 57.35 57.37 57.31 57.37 0.0M
2021-08-18 57.45 57.50 57.37 57.45 0.0M
2021-08-17 57.43 57.46 57.43 57.46 0.0M
2021-08-16 57.48 57.48 57.44 57.44 0.0M
2021-08-13 57.52 57.53 57.51 57.51 0.0M
2021-08-12 57.45 57.49 57.45 57.49 0.0M
2021-08-11 57.54 57.54 57.45 57.45 0.0M
2021-08-10 57.47 57.47 57.45 57.45 0.0M
2021-08-09 57.50 57.50 57.46 57.46 0.0M
2021-08-06 57.51 57.53 57.51 57.53 0.0M
2021-08-05 57.45 57.52 57.45 57.52 0.0M
2021-08-04 57.48 57.49 57.48 57.49 0.0M
2021-08-03 57.44 57.44 57.40 57.40 0.0M
2021-08-02 57.39 57.42 57.39 57.42 0.0M
2021-07-30 58.20 58.24 58.20 58.23 0.0M
2021-07-29 58.15 58.22 58.15 58.19 0.0M
2021-07-28 58.13 58.13 58.05 58.13 0.0M
2021-07-27 58.09 58.09 58.04 58.04 0.0M
2021-07-26 58.09 58.09 58.09 58.09 0.0M
2021-07-23 58.09 58.13 58.09 58.13 0.0M
2021-07-22 58.01 58.10 58.01 58.10 0.0M
2021-07-21 57.99 58.02 57.99 58.02 0.0M
2021-07-20 57.93 57.93 57.93 57.93 0.0M
2021-07-19 58.02 58.02 57.85 57.85 0.0M
2021-07-16 58.02 58.02 58.02 58.02 0.0M
2021-07-15 58.08 58.08 58.00 58.01 0.0M
2021-07-14 58.02 58.08 58.02 58.08 0.0M
2021-07-13 58.06 58.06 58.01 58.01 0.0M
2021-07-12 58.11 58.11 57.98 58.05 0.0M
2021-07-09 57.98 58.02 57.98 58.02 0.0M
2021-07-08 58.04 58.07 57.94 57.94 0.0M
2021-07-07 57.99 58.10 57.99 58.10 0.0M
2021-07-06 58.04 58.04 57.93 58.03 0.0M
2021-07-05 58.02 58.03 58.02 58.02 0.0M
2021-07-02 58.00 58.02 57.97 58.02 0.0M
2021-07-01 57.97 58.02 57.88 58.02 0.0M
2021-06-30 58.00 58.00 57.95 57.95 0.0M
2021-06-29 58.00 58.05 58.00 58.01 0.0M
2021-06-28 58.03 58.03 57.93 57.93 0.0M
2021-06-25 58.02 58.02 57.98 57.98 0.0M
2021-06-23 58.01 58.01 57.99 57.99 0.0M
2021-06-22 58.21 58.21 57.98 57.98 0.0M
2021-06-21 57.96 58.02 57.96 58.01 0.0M
2021-06-18 58.12 58.12 57.97 57.97 0.0M
2021-06-17 57.94 58.07 57.94 58.07 0.0M
2021-06-16 58.11 58.13 58.11 58.12 0.0M
2021-06-15 58.16 58.22 58.16 58.16 0.0M
2021-06-14 58.15 58.24 58.14 58.18 0.0M
2021-06-11 58.10 58.17 58.10 58.17 0.0M
2021-06-10 58.07 58.07 58.02 58.07 0.0M
2021-06-09 57.99 58.09 57.99 58.09 0.0M
2021-06-08 57.99 58.00 57.99 58.00 0.0M
2021-06-07 57.92 57.97 57.92 57.97 0.0M
2021-06-04 57.85 57.89 57.85 57.89 0.0M
2021-06-03 57.84 57.88 57.84 57.88 0.0M
2021-06-02 57.85 57.87 57.85 57.87 0.0M
2021-06-01 57.72 57.83 57.72 57.83 0.0M
2021-05-31 57.80 57.80 57.67 57.68 0.0M
2021-05-28 57.69 57.77 57.65 57.77 0.0M
2021-05-26 57.56 57.64 57.56 57.63 0.0M
2021-05-24 57.49 57.51 57.49 57.51 0.0M
2021-05-21 57.47 57.52 57.46 57.46 0.0M
2021-05-20 57.42 57.46 57.42 57.46 0.0M
2021-05-19 57.44 57.44 57.42 57.42 0.0M
2021-05-18 57.57 57.57 57.50 57.50 0.0M
2021-05-17 57.54 57.54 57.53 57.53 0.0M
2021-05-14 57.44 57.55 57.44 57.55 0.0M
2021-05-13 57.41 57.46 57.41 57.46 0.0M
2021-05-12 57.51 57.51 57.37 57.47 0.0M
2021-05-11 57.51 57.51 57.49 57.49 0.0M
2021-05-10 57.61 57.61 57.61 57.61 0.0M
2021-05-07 57.59 57.60 57.59 57.60 0.0M
2021-05-06 57.61 57.61 57.59 57.59 0.0M
2021-05-05 57.55 57.63 57.55 57.63 0.0M
2021-05-04 57.63 57.63 57.44 57.53 0.0M
2021-05-03 57.56 57.66 57.56 57.61 0.0M
2021-04-30 57.61 57.62 57.56 57.56 0.0M
2021-04-29 57.54 57.54 57.54 57.54 0.0M
2021-04-28 57.48 57.52 57.48 57.52 0.0M
2021-04-27 57.51 57.51 57.51 57.51 0.0M
2021-04-26 57.49 57.55 57.49 57.55 0.0M
2021-04-23 57.49 57.49 57.49 57.49 0.0M
2021-04-22 57.46 57.50 57.39 57.50 0.0M
2021-04-21 57.37 57.48 57.37 57.48 0.0M
2021-04-20 57.50 57.50 57.38 57.38 0.0M
2021-04-19 57.61 57.61 57.49 57.49 0.0M
2021-04-16 57.57 57.59 57.57 57.59 0.0M
2021-04-15 57.48 57.55 57.48 57.55 0.0M
2021-04-14 57.47 57.49 57.47 57.49 0.0M
2021-04-13 57.52 57.52 57.47 57.47 0.0M
2021-04-12 57.35 57.56 57.35 57.56 0.0M
2021-04-09 57.51 57.51 57.43 57.46 0.0M
2021-04-07 57.57 57.57 57.55 57.55 0.0M
2021-04-06 57.69 57.69 57.60 57.60 0.0M
2021-04-01 57.42 57.50 57.42 57.50 0.0M
2021-03-31 57.27 57.41 57.26 57.41 0.0M
2021-03-30 57.27 57.32 57.27 57.32 0.0M
2021-03-29 57.26 57.26 57.25 57.25 0.0M
2021-03-26 57.24 57.24 57.20 57.20 0.0M
2021-03-25 57.15 57.17 57.10 57.17 0.0M
2021-03-24 57.08 57.16 57.08 57.16 0.0M
2021-03-23 57.11 57.11 57.08 57.08 0.0M
2021-03-22 56.97 57.09 56.97 57.09 0.0M
2021-03-19 57.06 57.06 57.04 57.04 0.0M
2021-03-18 57.20 57.20 57.14 57.14 0.0M
2021-03-17 57.23 57.23 57.10 57.19 0.0M
2021-03-16 57.27 57.27 57.26 57.26 0.0M
2021-03-15 57.20 57.21 57.20 57.21 0.0M
2021-03-12 57.25 57.26 57.25 57.26 0.0M
2021-03-11 57.16 57.40 57.16 57.40 0.0M
2021-03-10 57.05 57.07 57.05 57.07 0.0M
2021-03-09 56.99 57.08 56.99 57.08 0.0M
2021-03-08 56.95 57.03 56.95 57.03 0.0M
2021-03-05 57.02 57.02 56.96 56.96 0.0M
2021-03-04 57.16 57.16 57.12 57.12 0.0M
2021-03-03 57.18 57.18 57.11 57.11 0.0M
2021-03-02 57.11 57.19 57.11 57.16 0.0M
2021-03-01 56.96 57.08 56.96 57.08 0.0M
2021-02-26 56.96 56.96 56.83 56.83 0.0M
2021-02-25 57.19 57.19 56.96 56.96 0.0M
2021-02-24 57.14 57.14 57.14 57.14 0.0M
2021-02-23 57.13 57.13 57.09 57.09 0.0M
2021-02-22 57.10 57.16 57.10 57.16 0.0M
2021-02-19 57.19 57.19 57.17 57.17 0.0M
2021-02-18 57.10 57.11 57.10 57.11 0.0M
2021-02-17 57.13 57.15 57.13 57.13 0.0M
2021-02-16 57.25 57.25 57.24 57.24 0.0M
2021-02-15 57.24 57.24 57.21 57.23 0.0M
2021-02-12 57.23 57.23 57.19 57.19 0.0M
2021-02-11 57.15 57.25 57.15 57.25 0.0M
2021-02-10 57.14 57.14 57.12 57.12 0.0M
2021-02-09 57.18 57.18 57.05 57.05 0.0M
2021-02-08 57.27 57.27 57.19 57.19 0.0M
2021-02-05 57.13 57.20 57.13 57.20 0.0M
2021-02-04 57.07 57.13 57.06 57.13 0.0M
2021-02-03 56.99 57.15 56.99 57.15 0.0M
2021-02-02 56.88 56.93 56.80 56.93 0.0M
2021-02-01 56.62 56.74 56.62 56.74 0.0M
2021-01-29 57.44 57.53 57.39 57.53 0.0M
2021-01-28 57.33 57.53 57.27 57.53 0.0M
2021-01-26 57.58 57.59 57.52 57.59 0.0M
2021-01-25 57.77 57.77 57.46 57.51 0.0M
2021-01-22 57.72 57.72 57.61 57.72 0.0M
2021-01-21 57.72 57.76 57.72 57.75 0.0M
2021-01-20 57.59 57.70 57.59 57.70 0.0M
2021-01-19 57.55 57.55 57.50 57.55 0.0M
2021-01-18 57.48 57.48 57.45 57.45 0.0M
2021-01-15 57.56 57.56 57.39 57.49 0.0M
2021-01-14 57.59 57.62 57.59 57.62 0.0M
2021-01-13 57.51 57.62 57.51 57.62 0.0M
2021-01-11 57.63 57.72 57.50 57.59 0.0M
2021-01-08 57.67 57.71 57.67 57.71 0.0M
2021-01-07 57.65 57.68 57.61 57.68 0.0M
2021-01-06 57.61 57.68 57.61 57.64 0.0M
2021-01-05 57.59 57.59 57.45 57.45 0.0M
2021-01-04 57.60 57.68 57.60 57.68 0.0M