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
2024-12-31 52.67 52.67 52.67 52.70 0.0M
2024-12-30 52.62 52.62 52.56 52.60 0.0M
2024-12-27 52.53 52.53 52.53 52.62 0.0M
2024-12-24 52.60 52.60 52.60 52.60 0.0M
2024-12-23 52.45 52.45 52.45 52.51 0.0M
2024-12-20 52.58 52.58 52.58 52.51 0.0M
2024-12-19 52.56 52.56 52.32 52.39 0.0M
2024-12-18 52.48 52.56 52.48 52.57 0.0M
2024-12-17 52.56 52.56 52.56 52.57 0.0M
2024-12-16 52.74 52.74 52.74 52.59 0.0M
2024-12-13 52.71 52.71 52.71 52.59 0.0M
2024-12-12 52.70 52.77 52.68 52.72 0.0M
2024-12-11 52.63 52.73 52.63 52.70 0.0M
2024-12-10 52.58 52.65 52.58 52.65 0.0M
2024-12-09 52.64 52.64 52.64 52.62 0.0M
2024-12-06 52.52 52.63 52.52 52.60 0.0M
2024-12-05 52.47 52.56 52.42 52.53 0.0M
2024-12-04 52.39 52.68 52.39 52.68 0.0M
2024-12-03 52.41 52.44 52.41 52.41 0.0M
2024-12-02 52.44 52.44 52.39 52.37 0.0M
2024-11-29 52.24 52.31 52.24 52.40 0.0M
2024-11-28 52.21 52.21 52.21 52.24 0.0M
2024-11-27 52.20 52.20 52.12 52.19 0.0M
2024-11-26 52.29 52.29 52.28 52.19 0.0M
2024-11-25 52.22 52.27 52.22 52.22 0.0M
2024-11-22 52.17 52.17 52.17 52.17 0.0M
2024-11-21 52.18 52.18 52.18 52.17 0.0M
2024-11-20 52.22 52.22 52.22 52.14 0.0M
2024-11-19 52.26 52.26 52.06 52.17 0.0M
2024-11-18 52.17 52.17 52.16 52.18 0.0M
2024-11-15 52.14 52.14 52.14 52.14 0.0M
2024-11-14 52.14 52.14 52.14 52.19 0.0M
2024-11-13 52.07 52.07 52.02 52.10 0.0M
2024-11-12 52.19 52.19 52.19 52.10 0.0M
2024-11-11 52.16 52.16 52.16 52.21 0.0M
2024-11-08 52.12 52.14 52.12 52.11 0.0M
2024-11-07 51.99 52.03 51.99 52.11 0.0M
2024-11-06 52.09 52.09 52.09 52.01 0.0M
2024-11-05 51.90 51.90 51.87 51.95 0.0M
2024-11-04 51.93 51.93 51.93 51.91 0.0M
2024-11-01 51.98 52.03 51.98 51.94 0.0M
2024-10-31 51.96 51.96 51.96 51.93 0.0M
2024-10-30 52.07 52.07 52.01 51.99 0.0M
2024-10-29 52.10 52.13 52.10 52.06 0.0M
2024-10-28 51.87 51.95 51.87 52.04 0.0M
2024-10-25 52.00 52.04 52.00 51.97 0.0M
2024-10-24 51.95 52.00 51.95 51.99 0.0M
2024-10-23 51.94 51.94 51.94 51.94 0.0M
2024-10-22 51.97 51.97 51.95 51.94 0.0M
2024-10-21 52.03 52.05 52.03 51.96 0.0M
2024-10-18 51.97 51.97 51.97 52.04 0.0M
2024-10-17 51.96 51.96 51.96 51.99 0.0M
2024-10-16 51.90 51.93 51.90 51.94 0.0M
2024-10-15 51.94 51.94 51.94 51.92 0.0M
2024-10-14 51.85 51.85 51.85 51.90 0.0M
2024-10-11 51.74 51.85 51.74 51.82 0.0M
2024-10-10 51.71 51.71 51.71 51.75 0.0M
2024-10-09 51.64 51.75 51.64 51.72 0.0M
2024-10-08 51.64 51.67 51.61 51.67 0.0M
2024-10-07 51.73 51.73 51.73 51.69 0.0M
2024-10-04 51.72 51.72 51.72 51.76 0.0M
2024-10-03 51.70 51.70 51.70 51.74 0.0M
2024-10-02 51.72 51.72 51.72 51.72 0.0M
2024-10-01 51.76 51.85 51.76 51.73 0.0M
2024-09-30 51.72 51.73 51.72 51.71 0.0M
2024-09-27 51.84 51.84 51.84 51.83 0.0M
2024-09-26 51.74 51.74 51.74 51.77 0.0M
2024-09-25 51.68 51.68 51.68 51.67 0.0M
2024-09-24 51.73 51.75 51.73 51.68 0.0M
2024-09-23 51.68 51.75 51.68 51.68 0.0M
2024-09-20 51.69 51.69 51.41 51.41 0.0M
2024-09-19 51.60 51.60 51.60 51.70 0.0M
2024-09-18 51.47 51.47 51.47 51.41 0.0M
2024-09-17 51.50 51.50 51.50 51.52 0.0M
2024-09-16 51.47 51.51 51.47 51.48 0.0M
2024-09-13 51.30 51.30 51.30 51.47 0.0M
2024-09-12 51.12 51.34 51.12 51.23 0.0M
2024-09-11 51.22 51.22 51.14 51.13 0.0M
2024-09-10 51.21 51.26 51.21 51.21 0.0M
2024-09-09 51.33 51.33 51.33 51.21 0.0M
2024-09-06 51.30 51.37 51.20 51.20 0.0M
2024-09-05 51.30 51.30 51.30 51.25 0.0M
2024-09-04 51.17 51.26 51.17 51.28 0.0M
2024-09-03 51.32 51.35 51.32 51.30 0.0M
2024-09-02 51.35 51.35 51.35 51.36 0.0M
2024-08-30 51.40 51.40 51.40 51.34 0.0M
2024-08-29 51.26 51.26 51.26 51.36 0.0M
2024-08-28 51.37 51.37 51.29 51.27 0.0M
2024-08-27 51.33 51.35 51.33 51.34 0.0M
2024-08-26 51.40 51.55 51.36 51.55 0.0M
2024-08-23 51.36 51.36 51.29 51.34 0.0M
2024-08-22 51.20 51.33 51.19 51.33 0.0M
2024-08-21 51.16 51.20 51.16 51.21 0.0M
2024-08-20 51.18 51.18 51.18 51.15 0.0M
2024-08-19 51.09 51.09 51.09 51.18 0.0M
2024-08-16 51.09 51.09 51.09 51.11 0.0M
2024-08-15 50.98 51.02 50.98 51.05 0.0M
2024-08-14 50.93 50.93 50.93 51.00 0.0M
2024-08-13 50.85 50.85 50.85 50.94 0.0M
2024-08-12 50.77 50.77 50.77 50.85 0.0M
2024-08-09 50.73 50.73 50.73 50.78 0.0M
2024-08-08 50.73 50.75 50.73 50.73 0.0M
2024-08-07 50.46 50.63 50.46 50.72 0.0M
2024-08-06 50.40 50.40 50.40 50.40 0.0M
2024-08-05 50.60 50.60 50.20 50.31 0.0M
2024-08-02 50.90 50.90 50.74 50.56 0.0M
2024-08-01 52.38 52.38 52.38 52.33 0.0M
2024-07-31 52.32 52.34 52.32 52.39 0.0M
2024-07-30 52.22 52.25 52.21 52.29 0.0M
2024-07-29 52.31 52.31 52.24 52.19 0.0M
2024-07-26 52.13 52.21 52.11 52.26 0.0M
2024-07-25 52.19 52.20 52.19 52.18 0.0M
2024-07-24 52.19 52.19 52.16 52.21 0.0M
2024-07-23 52.25 52.32 52.25 52.25 0.0M
2024-07-22 52.20 52.25 52.20 52.22 0.0M
2024-07-19 52.10 52.10 52.10 52.16 0.0M
2024-07-18 52.22 52.22 52.16 52.16 0.0M
2024-07-17 52.17 52.17 52.13 52.14 0.0M
2024-07-16 52.14 52.23 52.14 52.23 0.0M
2024-07-15 52.21 52.26 52.21 52.20 0.0M
2024-07-12 52.18 52.30 52.18 52.24 0.0M
2024-07-11 52.05 52.08 52.05 52.13 0.0M
2024-07-10 51.97 52.16 51.97 52.01 0.0M
2024-07-09 52.00 52.00 52.00 51.92 0.0M
2024-07-08 51.96 52.11 51.96 52.08 0.0M
2024-07-05 51.97 52.00 51.97 51.95 0.0M
2024-07-04 51.90 51.90 51.90 51.97 0.0M
2024-07-03 51.82 51.97 51.82 51.92 0.0M
2024-07-02 51.68 51.71 51.68 51.79 0.0M
2024-07-01 51.87 51.87 51.87 51.71 0.0M
2024-06-28 51.69 51.69 51.64 51.61 0.0M
2024-06-27 51.75 51.75 51.67 51.63 0.0M
2024-06-26 51.73 51.73 51.70 51.67 0.0M
2024-06-25 51.63 51.70 51.63 51.69 0.0M
2024-06-24 51.61 51.61 51.61 51.70 0.0M
2024-06-21 51.65 51.65 51.65 51.57 0.0M
2024-06-20 51.59 51.59 51.59 51.62 0.0M
2024-06-19 51.66 51.66 51.66 51.60 0.0M
2024-06-18 51.49 51.49 51.49 51.64 0.0M
2024-06-17 51.65 51.65 51.51 51.51 0.0M
2024-06-14 51.74 51.74 51.58 51.51 0.0M
2024-06-13 51.82 51.84 51.80 51.69 0.0M
2024-06-12 51.58 51.70 51.58 51.86 0.0M
2024-06-11 51.69 51.69 51.65 51.62 0.0M
2024-06-10 51.76 51.76 51.75 51.64 0.0M
2024-06-07 51.80 51.80 51.80 51.77 0.0M
2024-06-06 51.84 51.87 51.84 51.81 0.0M
2024-06-05 51.72 51.72 51.72 51.81 0.0M
2024-06-04 51.70 51.79 51.70 51.70 0.0M
2024-06-03 51.84 51.84 51.84 51.69 0.0M
2024-05-31 51.55 51.57 51.54 51.53 0.0M
2024-05-30 51.72 51.72 51.72 51.54 0.0M
2024-05-29 51.61 51.61 51.61 51.49 0.0M
2024-05-28 51.67 51.67 51.60 51.60 0.0M
2024-05-27 51.60 51.60 51.60 51.62 0.0M
2024-05-24 51.56 51.56 51.50 51.54 0.0M
2024-05-23 51.72 51.72 51.72 51.54 0.0M
2024-05-22 51.57 51.60 51.57 51.56 0.0M
2024-05-21 51.57 51.57 51.51 51.59 0.0M
2024-05-20 51.57 51.57 51.57 51.56 0.0M
2024-05-17 51.54 51.54 51.45 51.50 0.0M
2024-05-16 51.65 51.65 51.57 51.53 0.0M
2024-05-14 51.36 51.39 51.31 51.34 0.0M
2024-05-13 51.36 51.40 51.40 51.40 0.0M
2024-05-10 51.42 51.42 51.39 51.34 0.0M
2024-05-09 51.42 51.50 51.46 51.46 0.0M
2024-05-08 51.45 51.51 51.51 51.51 0.0M
2024-05-06 51.45 51.40 51.38 51.40 0.0M
2024-05-03 51.27 51.45 51.27 51.45 0.0M
2024-05-02 51.17 51.24 50.98 51.10 0.0M
2024-04-30 51.18 51.18 51.18 51.11 0.0M
2024-04-29 51.25 51.25 51.25 51.22 0.0M
2024-04-26 51.18 51.18 51.18 51.23 0.0M
2024-04-25 51.15 51.15 51.15 51.05 0.0M
2024-04-24 51.33 51.33 51.33 51.19 0.0M
2024-04-23 51.25 51.25 51.25 51.37 0.0M
2024-04-22 51.09 51.09 51.09 51.13 0.0M
2024-04-19 51.17 51.04 51.04 51.04 0.0M
2024-04-18 50.89 50.90 50.89 50.97 0.0M
2024-04-17 50.75 50.75 50.75 50.88 0.0M
2024-04-16 50.93 50.93 50.93 50.78 0.0M
2024-04-15 51.22 51.22 51.22 50.95 0.0M
2024-04-12 51.22 51.22 51.22 51.08 0.0M
2024-04-11 51.31 51.31 51.24 51.10 0.0M
2024-04-10 51.43 51.43 51.43 51.32 0.0M
2024-04-09 51.34 51.34 51.34 51.37 0.0M
2024-04-08 51.34 51.34 51.30 51.35 0.0M
2024-04-05 51.37 51.37 51.33 51.34 0.0M
2024-04-04 51.31 51.34 51.30 51.35 0.0M
2024-04-03 51.20 51.30 51.20 51.30 0.0M
2024-04-02 51.39 51.39 51.18 51.14 0.0M
2024-03-28 51.23 51.23 51.23 51.26 0.0M
2024-03-27 51.24 51.26 51.17 51.20 0.0M
2024-03-26 51.30 51.30 51.30 51.32 0.0M
2024-03-25 51.13 51.34 51.13 51.34 0.0M
2024-03-22 51.32 51.32 51.22 51.15 0.0M
2024-03-21 51.56 51.56 51.56 51.38 0.0M
2024-03-20 51.64 51.64 51.42 51.39 0.0M
2024-03-19 51.61 51.61 51.59 51.59 0.0M
2024-03-18 51.51 51.51 51.48 51.53 0.0M
2024-03-15 51.50 51.52 51.50 51.53 0.0M
2024-03-14 51.70 51.70 51.70 51.54 0.0M
2024-03-13 51.68 51.68 51.68 51.68 0.0M
2024-03-12 51.55 51.55 51.55 51.69 0.0M
2024-03-11 51.45 51.53 51.45 51.53 0.0M
2024-03-08 51.46 51.56 51.46 51.50 0.0M
2024-03-07 51.39 51.49 51.39 51.49 0.0M
2024-03-06 51.41 51.41 51.36 51.35 0.0M
2024-03-05 51.41 51.41 51.41 51.40 0.0M
2024-03-04 51.39 51.39 51.39 51.41 0.0M
2024-03-01 51.34 51.41 51.34 51.36 0.0M
2024-02-29 51.25 51.25 51.25 51.28 0.0M
2024-02-28 51.31 51.31 51.21 51.21 0.0M
2024-02-27 51.30 51.30 51.26 51.28 0.0M
2024-02-26 51.43 51.43 51.29 51.29 0.0M
2024-02-23 51.37 51.45 51.29 51.45 0.0M
2024-02-22 51.41 51.41 51.41 51.36 0.0M
2024-02-21 51.20 51.20 51.20 51.19 0.0M
2024-02-20 51.12 51.12 51.12 51.19 0.0M
2024-02-19 51.08 51.17 51.08 51.16 0.0M
2024-02-16 51.13 51.13 51.13 51.10 0.0M
2024-02-15 51.10 51.10 51.10 51.11 0.0M
2024-02-14 50.98 51.10 50.98 51.04 0.0M
2024-02-13 51.09 51.09 50.99 50.99 0.0M
2024-02-12 51.07 51.07 51.01 51.11 0.0M
2024-02-09 50.98 51.10 50.98 51.03 0.0M
2024-02-08 51.00 51.00 51.00 50.97 0.0M
2024-02-07 50.92 51.02 50.92 51.00 0.0M
2024-02-06 50.98 51.04 50.96 51.04 0.0M
2024-02-05 51.10 51.10 50.91 50.91 0.0M
2024-02-02 51.12 51.14 50.95 51.00 0.0M
2024-02-01 50.97 50.97 50.90 50.95 0.0M
2024-01-31 52.78 52.78 52.57 52.57 0.0M
2024-01-30 52.87 52.87 52.87 52.77 0.0M
2024-01-29 52.94 52.94 52.89 52.90 0.0M
2024-01-26 52.83 52.87 52.83 52.85 0.0M
2024-01-25 52.68 52.68 52.68 52.82 0.0M
2024-01-24 52.78 52.80 52.70 52.70 0.0M
2024-01-23 52.74 52.74 52.56 52.69 0.0M
2024-01-22 52.57 52.57 52.57 52.64 0.0M
2024-01-19 52.46 52.46 52.46 52.40 0.0M
2024-01-18 52.29 52.41 52.29 52.40 0.0M
2024-01-17 52.34 52.36 52.34 52.26 0.0M
2024-01-16 52.45 52.56 52.45 52.56 0.0M
2024-01-15 52.62 52.62 52.62 52.55 0.0M
2024-01-12 52.61 52.70 52.61 52.66 0.0M
2024-01-11 52.54 52.64 52.51 52.51 0.0M
2024-01-10 52.37 52.37 52.37 52.41 0.0M
2024-01-09 52.32 52.32 52.32 52.30 0.0M
2024-01-08 52.17 52.27 52.09 52.27 0.0M
2024-01-05 52.13 52.13 52.13 52.21 0.0M
2024-01-04 52.29 52.29 52.29 52.25 0.0M
2024-01-03 52.50 52.50 52.24 52.24 0.0M
2024-01-02 52.75 52.75 52.75 52.63 0.0M