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
2023-12-29 52.81 52.81 52.73 52.74 0.0M
2023-12-28 52.77 52.77 52.77 52.77 0.0M
2023-12-27 52.88 52.88 52.82 52.82 0.0M
2023-12-22 52.53 52.53 52.53 52.70 0.0M
2023-12-21 52.42 52.42 52.42 52.53 0.0M
2023-12-20 52.41 52.48 52.41 52.43 0.0M
2023-12-19 52.27 52.27 52.27 52.37 0.0M
2023-12-18 52.26 52.30 52.26 52.30 0.0M
2023-12-15 52.29 52.40 52.25 52.25 0.0M
2023-12-14 51.98 52.31 51.98 52.15 0.0M
2023-12-13 51.56 51.66 51.56 51.66 0.0M
2023-12-12 51.55 51.55 51.55 51.50 0.0M
2023-12-11 51.54 51.55 51.54 51.52 0.0M
2023-12-08 51.51 51.51 51.51 51.50 0.0M
2023-12-07 51.51 51.51 51.50 51.49 0.0M
2023-12-06 51.48 51.60 51.48 51.53 0.0M
2023-12-05 51.34 51.34 51.34 51.48 0.0M
2023-12-04 51.33 51.33 51.33 51.34 0.0M
2023-12-01 51.26 51.30 51.26 51.36 0.0M
2023-11-30 51.26 51.16 51.09 51.09 0.0M
2023-11-29 50.91 50.91 50.91 51.08 0.0M
2023-11-28 50.80 50.80 50.80 50.83 0.0M
2023-11-27 50.75 50.75 50.75 50.80 0.0M
2023-11-24 51.16 50.76 50.69 50.76 0.0M
2023-11-22 50.69 50.62 50.60 50.62 0.0M
2023-11-21 50.60 50.60 50.56 50.60 0.0M
2023-11-17 50.56 50.61 50.49 50.61 0.0M
2023-11-15 50.49 50.58 50.55 50.55 0.0M
2023-11-13 50.58 50.24 50.24 50.24 0.0M
2023-11-10 50.20 50.20 50.20 50.12 0.0M
2023-11-09 50.30 50.30 50.22 50.27 0.0M
2023-11-08 50.21 50.21 50.21 50.28 0.0M
2023-11-07 50.05 50.05 50.05 50.19 0.0M
2023-11-06 50.20 50.20 50.15 50.15 0.0M
2023-11-03 50.20 50.17 50.08 50.17 0.0M
2023-11-02 49.90 49.90 49.90 50.06 0.0M
2023-11-01 49.60 49.60 49.60 49.79 0.0M
2023-10-31 49.41 49.41 49.41 49.60 0.0M
2023-10-30 49.36 49.41 49.35 49.38 0.0M
2023-10-27 49.36 49.26 49.25 49.26 0.0M
2023-10-25 49.25 49.33 49.33 49.33 0.0M
2023-10-24 49.18 49.31 49.18 49.33 0.0M
2023-10-23 48.93 48.93 48.93 49.13 0.0M
2023-10-20 48.93 48.97 48.91 48.99 0.0M
2023-10-18 48.93 49.28 49.15 49.15 0.0M
2023-10-17 49.38 49.38 49.38 49.34 0.0M
2023-10-16 49.39 49.39 49.39 49.44 0.0M
2023-10-13 49.49 49.49 49.49 49.43 0.0M
2023-10-12 49.59 49.59 49.59 49.48 0.0M
2023-10-11 49.37 49.37 49.37 49.52 0.0M
2023-10-10 49.28 49.33 49.33 49.33 0.0M
2023-10-09 49.28 49.28 49.28 49.18 0.0M
2023-10-06 49.36 49.36 49.29 49.30 0.0M
2023-10-05 49.35 49.35 49.32 49.28 0.0M
2023-10-04 49.30 49.30 49.30 49.34 0.0M
2023-10-03 49.49 49.49 49.49 49.40 0.0M
2023-10-02 49.64 49.64 49.47 49.54 0.0M
2023-09-29 49.64 49.80 49.61 49.80 0.0M
2023-09-28 49.71 49.60 49.45 49.45 0.0M
2023-09-27 49.60 49.64 49.59 49.59 0.0M
2023-09-26 49.64 49.66 49.64 49.66 0.0M
2023-09-25 49.82 49.82 49.82 49.74 0.0M
2023-09-22 49.73 49.75 49.73 49.82 0.0M
2023-09-21 49.73 50.00 49.91 49.91 0.0M
2023-09-20 50.01 50.01 50.00 50.00 0.0M
2023-09-18 49.91 49.91 49.86 49.92 0.0M
2023-09-15 50.12 50.12 50.12 49.97 0.0M
2023-09-14 49.86 49.86 49.86 50.00 0.0M
2023-09-13 49.69 49.69 49.69 49.84 0.0M
2023-09-12 49.85 49.89 49.85 49.79 0.0M
2023-09-11 49.83 49.86 49.83 49.84 0.0M
2023-09-08 49.76 49.80 49.70 49.81 0.0M
2023-09-06 49.61 49.61 49.50 49.50 0.0M
2023-09-05 49.56 49.62 49.56 49.64 0.0M
2023-09-04 49.63 49.67 49.62 49.58 0.0M
2023-09-01 49.62 49.66 49.57 49.55 0.0M
2023-08-31 49.65 49.68 49.65 49.66 0.0M
2023-08-28 49.48 49.53 49.48 49.61 0.0M
2023-08-25 49.30 49.42 49.30 49.41 0.0M
2023-08-24 49.65 49.65 49.34 49.36 0.0M
2023-08-22 49.38 49.38 49.37 49.29 0.0M
2023-08-21 49.24 49.32 49.24 49.17 0.0M
2023-08-18 49.17 49.17 49.16 49.20 0.0M
2023-08-17 49.25 49.25 49.25 49.16 0.0M
2023-08-16 49.37 49.37 49.37 49.37 0.0M
2023-08-15 49.50 49.50 49.42 49.37 0.0M
2023-08-14 49.42 49.42 49.42 49.49 0.0M
2023-08-11 49.48 49.48 49.48 49.45 0.0M
2023-08-10 49.53 49.53 49.53 49.61 0.0M
2023-08-09 49.52 49.52 49.52 49.42 0.0M
2023-08-08 49.35 49.35 49.25 49.32 0.0M
2023-08-07 49.42 49.42 49.42 49.38 0.0M
2023-08-04 49.27 49.31 49.27 49.43 0.0M
2023-08-03 49.33 49.33 49.28 49.33 0.0M
2023-08-01 49.78 49.78 49.50 49.46 0.0M
2023-07-31 51.06 51.06 51.06 51.06 0.0M
2023-07-28 50.96 51.06 50.96 51.13 0.0M
2023-07-27 50.86 50.86 50.86 51.07 0.0M
2023-07-26 50.80 50.80 50.80 50.75 0.0M
2023-07-25 50.81 50.81 50.81 50.85 0.0M
2023-07-24 50.74 50.74 50.74 50.84 0.0M
2023-07-21 50.71 50.71 50.71 50.80 0.0M
2023-07-20 50.71 50.71 50.69 50.76 0.0M
2023-07-19 50.88 50.88 50.80 50.75 0.0M
2023-07-18 50.70 50.70 50.70 50.80 0.0M
2023-07-17 50.73 50.73 50.73 50.66 0.0M
2023-07-14 50.80 50.80 50.80 50.78 0.0M
2023-07-13 50.77 50.77 50.77 50.82 0.0M
2023-07-12 50.42 50.76 50.42 50.76 0.0M
2023-07-11 50.28 50.28 50.28 50.32 0.0M
2023-07-10 50.12 50.20 50.12 50.21 0.0M
2023-07-07 50.09 50.15 50.05 50.22 0.0M
2023-07-06 50.29 50.29 50.04 50.04 0.0M
2023-07-05 50.66 50.66 50.41 50.41 0.0M
2023-07-04 50.55 50.56 50.50 50.48 0.0M
2023-07-03 50.57 50.57 50.50 50.49 0.0M
2023-06-30 50.44 50.60 50.44 50.54 0.0M
2023-06-29 50.42 50.42 50.41 50.41 0.0M
2023-06-28 50.41 50.41 50.41 50.45 0.0M
2023-06-27 50.31 50.31 50.31 50.33 0.0M
2023-06-26 50.38 50.38 50.38 50.32 0.0M
2023-06-23 50.31 50.31 50.31 50.35 0.0M
2023-06-22 50.39 50.39 50.39 50.40 0.0M
2023-06-21 50.64 50.64 50.64 50.55 0.0M
2023-06-20 50.69 50.69 50.69 50.77 0.0M
2023-06-19 50.81 50.81 50.81 50.76 0.0M
2023-06-16 50.64 50.64 50.64 50.86 0.0M
2023-06-15 50.73 50.75 50.73 50.64 0.0M
2023-06-14 50.73 50.86 50.73 50.84 0.0M
2023-06-13 50.80 50.84 50.77 50.77 0.0M
2023-06-12 50.77 50.77 50.77 50.74 0.0M
2023-06-09 50.64 50.71 50.64 50.71 0.0M
2023-06-08 50.46 50.46 50.46 50.64 0.0M
2023-06-07 50.51 50.51 50.51 50.53 0.0M
2023-06-06 50.37 50.50 50.37 50.50 0.0M
2023-06-05 50.41 50.45 50.41 50.35 0.0M
2023-06-02 50.30 50.30 50.30 50.47 0.0M
2023-06-01 50.12 50.28 50.12 50.30 0.0M
2023-05-31 50.10 50.21 50.10 50.08 0.0M
2023-05-30 50.12 50.30 50.12 50.24 0.0M
2023-05-29 50.17 50.19 50.17 50.13 0.0M
2023-05-26 50.05 50.05 50.00 50.13 0.0M
2023-05-25 50.02 50.03 50.02 50.02 0.0M
2023-05-24 49.98 50.02 49.98 50.02 0.0M
2023-05-22 50.30 50.30 50.17 50.21 0.0M
2023-05-19 50.25 50.25 50.25 50.31 0.0M
2023-05-18 50.12 50.12 50.12 50.17 0.0M
2023-05-17 50.07 50.07 50.07 50.04 0.0M
2023-05-16 50.02 50.02 50.02 50.06 0.0M
2023-05-15 50.09 50.09 50.09 50.06 0.0M
2023-05-12 50.12 50.19 50.12 50.19 0.0M
2023-05-11 50.05 50.05 50.02 50.04 0.0M
2023-05-08 50.05 50.05 49.95 49.95 0.0M
2023-05-05 49.94 50.07 49.94 50.02 0.1M
2023-05-04 49.89 49.94 49.87 49.94 0.0M
2023-05-02 49.99 49.99 49.90 49.90 0.0M
2023-04-28 49.86 49.86 49.86 49.86 0.0M
2023-04-27 49.59 49.59 49.59 49.59 0.0M
2023-04-26 49.74 49.74 49.74 49.74 0.0M
2023-04-25 49.79 49.79 49.79 49.79 0.0M
2023-04-24 49.85 49.85 49.85 49.85 0.0M
2023-04-21 49.86 49.86 49.86 49.86 0.0M
2023-04-20 49.91 49.91 49.75 49.75 0.0M
2023-04-19 50.01 50.01 50.01 50.01 0.0M
2023-04-18 49.98 49.98 49.92 49.92 0.0M
2023-04-17 50.04 50.04 50.04 50.04 0.0M
2023-04-14 50.07 50.07 50.00 50.00 0.0M
2023-04-13 49.92 49.92 49.92 49.92 0.0M
2023-04-12 49.91 50.10 49.88 50.10 0.0M
2023-04-11 49.85 49.92 49.82 49.92 0.0M
2023-04-06 49.63 49.63 49.63 49.63 0.0M
2023-04-05 49.82 49.82 49.82 49.82 0.0M
2023-04-04 49.95 49.95 49.90 49.90 0.0M
2023-04-03 50.09 50.09 50.00 50.00 0.0M
2023-03-31 49.88 50.07 49.88 50.07 0.0M
2023-03-30 49.88 49.95 49.88 49.95 0.0M
2023-03-28 49.51 49.51 49.42 49.44 0.0M
2023-03-27 49.50 49.50 49.41 49.41 0.0M
2023-03-24 49.50 49.50 49.17 49.33 0.0M
2023-03-23 49.53 49.53 49.46 49.46 0.0M
2023-03-22 49.39 49.40 49.39 49.40 0.0M
2023-03-21 49.05 49.47 49.04 49.47 0.0M
2023-03-20 48.51 48.51 48.51 48.51 0.0M
2023-03-17 49.05 49.05 48.73 48.73 0.0M
2023-03-15 49.19 49.19 48.78 48.78 0.0M
2023-03-13 49.49 49.49 49.17 49.18 0.0M
2023-03-10 49.39 49.50 49.35 49.35 0.0M
2023-03-09 49.66 49.66 49.66 49.66 0.0M
2023-03-08 49.64 49.74 49.64 49.74 0.0M
2023-03-07 49.78 49.85 49.78 49.81 0.0M
2023-03-06 49.90 49.90 49.82 49.87 0.0M
2023-03-02 49.29 49.29 49.20 49.20 0.0M
2023-03-01 49.47 49.47 49.47 49.47 0.0M
2023-02-28 49.45 49.45 49.45 49.45 0.0M
2023-02-27 49.65 49.65 49.65 49.65 0.0M
2023-02-24 49.87 49.87 49.53 49.53 0.0M
2023-02-23 49.61 49.76 49.61 49.76 0.0M
2023-02-22 49.56 49.56 49.50 49.50 0.0M
2023-02-21 49.81 49.81 49.74 49.75 0.0M
2023-02-20 49.99 49.99 49.92 49.92 0.0M
2023-02-17 49.88 49.88 49.88 49.88 0.0M
2023-02-16 50.05 50.05 50.05 50.05 0.0M
2023-02-15 50.01 50.22 50.01 50.22 0.0M
2023-02-14 50.27 50.30 50.18 50.30 0.0M
2023-02-13 49.93 50.20 49.93 50.06 0.0M
2023-02-10 50.08 50.14 50.08 50.14 0.0M
2023-02-09 50.38 50.45 50.38 50.42 0.0M
2023-02-08 50.28 50.38 50.22 50.38 0.0M
2023-02-06 50.50 50.50 50.05 50.05 0.0M
2023-02-02 50.34 50.34 50.34 50.34 0.0M
2023-02-01 49.78 49.78 49.78 49.78 0.0M
2023-01-31 50.87 50.87 50.87 50.87 0.0M
2023-01-30 51.04 51.04 51.04 51.04 0.0M
2023-01-27 51.04 51.04 51.04 51.04 0.0M
2023-01-26 51.04 51.04 51.04 51.04 0.0M
2023-01-25 51.01 51.01 51.01 51.01 0.0M
2023-01-24 51.02 51.02 51.02 51.02 0.0M
2023-01-23 50.95 50.95 50.91 50.91 0.0M
2023-01-20 50.94 50.94 50.94 50.94 0.0M
2023-01-19 51.01 51.01 50.84 50.84 0.0M
2023-01-18 51.01 51.13 51.01 51.13 0.0M
2023-01-17 51.04 51.05 50.94 51.05 0.0M
2023-01-16 50.96 50.96 50.96 50.96 0.0M
2023-01-13 50.97 50.97 50.97 50.97 0.0M
2023-01-12 50.65 50.65 50.65 50.65 0.0M
2023-01-11 50.50 50.50 50.50 50.50 0.0M
2023-01-10 50.47 50.47 50.47 50.47 0.0M
2023-01-09 50.61 50.64 50.50 50.50 0.0M
2023-01-06 50.11 50.11 50.11 50.11 0.0M
2023-01-05 50.33 50.38 50.33 50.38 0.0M
2023-01-04 50.20 50.27 50.20 50.27 0.0M
2023-01-03 50.04 50.04 50.04 50.04 0.0M
2023-01-02 49.72 49.72 49.72 49.72 0.0M