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
2022-12-30 49.93 49.93 49.88 49.88 0.0M
2022-12-29 49.83 49.83 49.74 49.74 0.0M
2022-12-28 49.79 49.89 49.78 49.78 0.0M
2022-12-27 50.05 50.05 50.05 50.05 0.0M
2022-12-23 49.74 49.74 49.74 49.74 0.0M
2022-12-22 50.00 50.00 50.00 50.00 0.0M
2022-12-21 49.53 49.53 49.53 49.53 0.0M
2022-12-20 49.03 49.03 49.03 49.03 0.0M
2022-12-19 49.32 49.32 49.32 49.32 0.0M
2022-12-16 49.65 49.65 49.65 49.65 0.0M
2022-12-15 50.38 50.38 49.67 49.67 0.0M
2022-12-14 50.48 50.48 50.48 50.48 0.0M
2022-12-13 49.95 49.95 49.95 49.95 0.0M
2022-12-12 50.02 50.02 50.02 50.02 0.0M
2022-12-09 49.98 50.17 49.95 50.17 0.0M
2022-12-07 50.12 50.12 49.97 49.97 0.0M
2022-12-05 50.39 50.39 50.30 50.30 0.0M
2022-12-02 50.48 50.68 50.48 50.68 0.0M
2022-12-01 50.23 50.24 50.23 50.24 0.0M
2022-11-30 50.01 50.11 49.93 49.93 0.0M
2022-11-29 50.05 50.05 50.05 50.05 0.0M
2022-11-28 50.01 50.01 50.01 50.01 0.0M
2022-11-25 50.24 50.24 50.01 50.01 0.0M
2022-11-24 50.04 50.23 50.04 50.23 0.0M
2022-11-23 49.83 50.07 49.83 49.95 0.0M
2022-11-22 49.42 49.78 49.42 49.78 0.0M
2022-11-21 49.45 49.45 49.41 49.41 0.0M
2022-11-18 49.21 49.40 49.21 49.40 0.0M
2022-11-17 49.38 49.38 49.10 49.10 0.0M
2022-11-16 49.64 49.64 49.64 49.64 0.0M
2022-11-15 49.74 49.87 49.60 49.60 0.0M
2022-11-14 49.68 49.68 49.67 49.67 0.0M
2022-11-11 49.77 49.77 49.71 49.71 0.0M
2022-11-10 48.66 49.43 48.66 49.43 0.0M
2022-11-09 48.82 48.82 48.74 48.74 0.0M
2022-11-08 48.80 49.02 48.80 48.92 0.0M
2022-11-07 48.40 48.65 48.40 48.65 0.0M
2022-11-04 48.10 48.46 48.10 48.46 0.0M
2022-11-03 48.20 48.20 47.87 47.87 0.0M
2022-11-02 48.56 48.56 48.37 48.37 0.0M
2022-11-01 48.44 48.56 48.44 48.52 0.0M
2022-10-31 48.38 48.38 48.27 48.27 0.0M
2022-10-28 48.06 48.45 48.06 48.45 0.0M
2022-10-27 48.10 48.30 47.93 48.30 0.0M
2022-10-26 48.00 48.09 48.00 48.09 0.0M
2022-10-25 47.57 47.88 47.57 47.88 0.0M
2022-10-24 47.37 47.40 47.37 47.40 0.0M
2022-10-21 47.09 47.16 47.09 47.16 0.0M
2022-10-20 47.28 47.28 47.24 47.24 0.0M
2022-10-19 47.53 47.53 47.39 47.39 0.0M
2022-10-18 47.63 47.63 47.55 47.55 0.0M
2022-10-17 47.10 47.35 47.10 47.35 0.0M
2022-10-14 47.12 47.12 47.02 47.02 0.0M
2022-10-13 46.81 46.81 46.81 46.81 0.0M
2022-10-12 47.08 47.08 46.81 46.81 0.0M
2022-10-11 46.86 46.88 46.86 46.88 0.0M
2022-10-10 47.03 47.03 47.01 47.01 0.0M
2022-10-07 47.62 47.62 47.21 47.21 0.0M
2022-10-06 48.00 48.00 47.76 47.76 0.0M
2022-10-05 48.30 48.30 47.75 47.75 0.0M
2022-10-04 47.81 48.31 47.81 48.25 0.0M
2022-10-03 47.13 47.65 47.13 47.65 0.0M
2022-09-29 47.18 47.18 46.86 46.86 0.0M
2022-09-28 47.12 47.30 47.12 47.30 0.0M
2022-09-27 47.42 47.45 47.42 47.45 0.0M
2022-09-26 47.47 47.47 47.47 47.47 0.0M
2022-09-23 47.96 47.96 47.70 47.70 0.0M
2022-09-22 48.05 48.05 47.95 47.95 0.0M
2022-09-21 48.08 48.26 48.08 48.26 0.0M
2022-09-20 48.50 48.50 48.17 48.17 0.0M
2022-09-19 48.24 48.48 48.24 48.48 0.0M
2022-09-16 48.64 48.64 48.39 48.39 0.0M
2022-09-15 49.03 49.03 48.84 48.84 0.0M
2022-09-14 48.92 48.97 48.92 48.97 0.0M
2022-09-13 49.68 49.68 48.99 48.99 0.0M
2022-09-12 49.53 49.73 49.53 49.55 0.0M
2022-09-09 49.07 49.40 49.07 49.40 0.0M
2022-09-08 48.92 49.07 48.92 49.07 0.0M
2022-09-07 48.62 48.89 48.62 48.89 0.0M
2022-09-06 48.40 48.68 48.40 48.62 0.0M
2022-09-05 48.26 48.26 48.26 48.26 0.0M
2022-09-02 48.63 48.97 48.63 48.97 0.0M
2022-09-01 48.26 48.39 48.26 48.39 0.0M
2022-08-31 48.91 48.91 48.50 48.50 0.0M
2022-08-30 49.10 49.10 48.85 48.85 0.0M
2022-08-29 48.77 49.04 48.65 49.04 0.0M
2022-08-26 49.95 49.95 49.47 49.47 0.0M
2022-08-25 49.72 49.91 49.72 49.91 0.0M
2022-08-24 49.48 49.60 49.48 49.60 0.0M
2022-08-23 49.00 49.48 49.00 49.48 0.0M
2022-08-22 49.48 49.48 49.18 49.18 0.0M
2022-08-19 50.13 50.13 49.71 49.71 0.0M
2022-08-18 49.92 50.27 49.92 50.27 0.0M
2022-08-17 50.74 50.74 50.26 50.26 0.0M
2022-08-16 51.11 51.11 50.69 50.69 0.0M
2022-08-15 50.99 51.05 50.99 51.05 0.0M
2022-08-12 50.83 51.16 50.83 51.16 0.0M
2022-08-11 50.98 50.98 50.94 50.94 0.0M
2022-08-10 50.32 50.83 50.32 50.83 0.0M
2022-08-09 50.63 50.63 50.50 50.50 0.0M
2022-08-08 50.57 50.80 50.57 50.80 0.0M
2022-08-05 50.70 50.70 50.28 50.43 0.0M
2022-08-03 50.30 50.57 50.30 50.57 0.0M
2022-08-02 50.43 50.43 50.03 50.29 0.0M
2022-08-01 51.38 51.56 51.38 51.56 0.0M
2022-07-29 51.29 51.38 51.29 51.38 0.0M
2022-07-28 50.65 51.06 50.65 51.06 0.0M
2022-07-27 50.26 50.41 50.26 50.41 0.0M
2022-07-26 50.80 50.80 49.98 49.98 0.0M
2022-07-25 50.76 50.76 50.76 50.76 0.0M
2022-07-22 50.22 50.79 50.22 50.74 0.0M
2022-07-21 49.82 50.21 49.82 50.21 0.0M
2022-07-20 50.24 50.24 49.93 49.93 0.0M
2022-07-19 48.94 49.90 48.94 49.90 0.0M
2022-07-18 48.83 49.02 48.83 49.02 0.0M
2022-07-15 48.26 48.80 48.26 48.78 0.0M
2022-07-13 48.80 48.80 48.65 48.65 0.0M
2022-07-12 48.71 48.83 48.71 48.83 0.0M
2022-07-11 48.65 48.78 48.65 48.78 0.0M
2022-07-08 48.75 48.79 48.75 48.79 0.0M
2022-07-07 48.33 48.55 48.33 48.55 0.0M
2022-07-06 48.20 48.27 47.95 48.27 0.0M
2022-07-05 48.24 48.24 47.93 47.93 0.0M
2022-07-04 48.17 48.23 48.17 48.23 0.0M
2022-07-01 47.94 48.29 47.94 48.14 0.0M
2022-06-30 47.86 48.04 47.86 48.04 0.0M
2022-06-29 48.18 48.18 48.18 48.18 0.0M
2022-06-28 48.96 48.96 48.62 48.62 0.0M
2022-06-27 49.18 49.18 48.95 48.95 0.0M
2022-06-24 49.12 49.12 48.87 49.06 0.0M
2022-06-22 49.13 49.14 49.13 49.13 0.0M
2022-06-20 48.92 49.19 48.92 49.15 0.0M
2022-06-17 48.85 48.85 48.85 48.85 0.0M
2022-06-16 49.35 49.35 48.82 48.82 0.0M
2022-06-15 49.48 49.48 49.48 49.48 0.0M
2022-06-14 49.55 49.55 48.99 49.10 0.0M
2022-06-13 49.78 49.78 49.20 49.20 0.0M
2022-06-10 50.32 50.32 50.11 50.11 0.0M
2022-06-09 51.37 51.37 50.83 50.83 0.0M
2022-06-08 51.60 51.60 51.41 51.41 0.0M
2022-06-07 51.55 51.59 51.55 51.59 0.0M
2022-06-06 51.61 51.70 51.61 51.70 0.0M
2022-06-03 51.79 51.79 51.67 51.67 0.0M
2022-06-02 51.62 51.68 51.62 51.68 0.0M
2022-06-01 51.71 51.71 51.59 51.59 0.0M
2022-05-31 51.84 51.86 51.66 51.66 0.0M
2022-05-30 52.06 52.12 51.93 52.00 0.0M
2022-05-27 51.92 52.00 51.92 52.00 0.0M
2022-05-26 51.63 51.91 51.63 51.91 0.0M
2022-05-25 51.37 51.55 51.37 51.46 0.0M
2022-05-24 51.23 51.23 51.16 51.16 0.0M
2022-05-23 51.43 51.43 51.30 51.33 0.0M
2022-05-20 51.41 51.41 51.26 51.26 0.0M
2022-05-19 51.07 51.32 51.07 51.32 0.0M
2022-05-18 51.87 51.87 51.46 51.46 0.0M
2022-05-17 51.81 51.87 51.81 51.87 0.0M
2022-05-16 51.78 51.78 51.71 51.71 0.0M
2022-05-13 51.70 51.84 51.70 51.84 0.0M
2022-05-12 51.53 51.55 51.53 51.55 0.0M
2022-05-11 51.30 51.66 51.30 51.66 0.0M
2022-05-10 50.95 51.13 50.95 51.13 0.0M
2022-05-09 50.77 50.77 50.67 50.67 0.0M
2022-05-04 52.04 52.04 51.74 51.74 0.0M
2022-05-02 51.97 51.97 51.88 51.88 0.0M
2022-04-29 52.39 52.39 52.08 52.08 0.0M
2022-04-28 52.50 52.50 52.35 52.35 0.0M
2022-04-27 52.50 52.50 52.37 52.37 0.0M
2022-04-26 52.99 52.99 52.58 52.58 0.0M
2022-04-25 52.90 52.90 52.80 52.80 0.0M
2022-04-22 53.12 53.12 53.00 53.00 0.0M
2022-04-21 53.24 53.28 53.24 53.28 0.0M
2022-04-20 53.07 53.29 53.07 53.29 0.0M
2022-04-19 53.20 53.20 53.09 53.09 0.0M
2022-04-14 53.32 53.32 53.32 53.32 0.0M
2022-04-13 53.33 53.33 53.28 53.28 0.0M
2022-04-12 53.41 53.41 53.41 53.41 0.0M
2022-04-11 53.67 53.67 53.51 53.51 0.0M
2022-04-08 53.88 53.88 53.72 53.72 0.0M
2022-04-07 53.79 53.96 53.72 53.72 0.0M
2022-04-06 54.24 54.24 53.73 53.73 0.0M
2022-04-05 54.41 54.42 54.28 54.28 0.0M
2022-04-04 54.33 54.42 54.33 54.42 0.0M
2022-04-01 54.16 54.23 54.16 54.23 0.0M
2022-03-31 54.20 54.22 54.20 54.22 0.0M
2022-03-30 54.33 54.33 54.15 54.24 0.0M
2022-03-29 54.03 54.45 54.03 54.45 0.0M
2022-03-28 53.82 53.93 53.82 53.93 0.0M
2022-03-25 53.90 53.90 53.86 53.86 0.0M
2022-03-24 53.96 53.96 53.87 53.87 0.0M
2022-03-23 54.06 54.06 53.93 53.93 0.0M
2022-03-22 53.91 54.00 53.91 54.00 0.0M
2022-03-21 54.00 54.20 53.90 53.97 0.0M
2022-03-18 54.06 54.06 53.85 53.85 0.0M
2022-03-17 53.83 53.97 53.57 53.97 0.0M
2022-03-16 53.21 53.71 53.21 53.64 0.0M
2022-03-15 53.10 53.10 53.05 53.05 0.0M
2022-03-14 53.59 53.59 53.20 53.20 0.0M
2022-03-11 53.43 53.43 53.25 53.25 0.0M
2022-03-10 53.95 53.95 53.34 53.34 0.0M
2022-03-09 53.73 53.74 53.57 53.70 0.0M
2022-03-07 53.09 53.18 53.09 53.18 0.0M
2022-03-04 53.78 53.78 53.71 53.71 0.0M
2022-03-03 54.43 54.43 54.26 54.26 0.0M
2022-03-02 54.45 54.45 54.40 54.40 0.0M
2022-03-01 54.26 54.26 54.26 54.26 0.0M
2022-02-28 54.31 54.31 54.31 54.31 0.0M
2022-02-25 54.22 54.62 54.22 54.62 0.0M
2022-02-24 53.65 54.16 53.65 53.99 0.0M
2022-02-23 54.45 54.50 54.30 54.30 0.0M
2022-02-22 53.90 54.40 53.90 54.36 0.0M
2022-02-21 54.61 54.61 54.11 54.25 0.0M
2022-02-18 54.56 54.56 54.34 54.34 0.0M
2022-02-17 54.73 54.73 54.55 54.55 0.0M
2022-02-16 54.57 54.65 54.57 54.63 0.0M
2022-02-15 54.31 54.51 54.31 54.51 0.0M
2022-02-14 54.13 54.31 54.13 54.31 0.0M
2022-02-11 54.59 54.59 54.46 54.51 0.0M
2022-02-09 54.65 54.90 54.65 54.90 0.0M
2022-02-08 54.42 54.75 54.42 54.59 0.0M
2022-02-07 54.55 54.55 54.21 54.48 0.0M
2022-02-04 55.03 55.03 54.56 54.56 0.0M
2022-02-03 55.67 55.67 55.17 55.17 0.0M
2022-02-02 55.71 55.71 55.70 55.70 0.0M
2022-02-01 55.50 55.60 55.50 55.60 0.0M
2022-01-31 56.43 56.43 56.16 56.27 0.0M
2022-01-28 56.69 56.69 56.30 56.30 0.0M
2022-01-27 56.80 56.80 56.71 56.71 0.0M
2022-01-26 56.80 56.90 56.80 56.90 0.0M
2022-01-25 56.93 56.93 56.77 56.77 0.0M
2022-01-24 56.91 56.91 56.65 56.73 0.0M
2022-01-21 57.07 57.07 57.04 57.04 0.0M
2022-01-20 57.16 57.24 57.16 57.17 0.0M
2022-01-19 57.04 57.21 57.04 57.17 0.0M
2022-01-18 57.14 57.14 57.10 57.10 0.0M
2022-01-17 57.28 57.28 57.19 57.19 0.0M
2022-01-14 57.26 57.26 57.24 57.24 0.0M
2022-01-13 57.38 57.38 57.31 57.31 0.0M
2022-01-12 57.31 57.34 57.31 57.34 0.0M
2022-01-11 57.27 57.28 57.27 57.28 0.0M
2022-01-10 57.47 57.47 57.25 57.25 0.0M
2022-01-07 57.48 57.48 57.42 57.42 0.0M
2022-01-06 57.55 57.55 57.45 57.45 0.0M
2022-01-05 57.55 57.66 57.55 57.66 0.0M
2022-01-04 57.57 57.58 57.54 57.54 0.0M
2022-01-03 57.51 57.54 57.51 57.54 0.0M