SPDR Bloomberg 3-5 Year Euro Govt Bd UCITS ETF Dis

SYB4
🏛️ germany →
29.18
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 28.16 28.16 28.10 28.13 0.0M
2022-12-29 28.14 28.16 28.14 28.16 0.0M
2022-12-28 28.12 28.16 27.97 28.16 0.0M
2022-12-27 28.18 28.18 28.10 28.13 0.0M
2022-12-23 28.24 28.24 28.19 28.19 0.0M
2022-12-22 28.28 28.29 28.28 28.28 0.0M
2022-12-21 28.27 28.32 28.27 28.30 0.0M
2022-12-20 28.36 28.36 28.20 28.30 0.0M
2022-12-19 28.36 28.36 28.36 28.36 0.0M
2022-12-16 28.47 28.47 28.32 28.32 0.0M
2022-12-15 28.74 28.74 28.46 28.46 0.0M
2022-12-14 28.75 28.75 28.71 28.71 0.0M
2022-12-13 28.70 28.82 28.68 28.71 0.0M
2022-12-12 28.73 28.74 28.70 28.70 0.0M
2022-12-09 28.84 28.84 28.76 28.76 0.0M
2022-12-08 28.88 28.91 28.85 28.85 0.0M
2022-12-07 28.84 28.88 28.84 28.88 0.0M
2022-12-06 28.76 28.84 28.76 28.84 0.0M
2022-12-05 28.78 28.81 28.73 28.75 0.0M
2022-12-02 28.81 28.81 28.81 28.81 0.0M
2022-12-01 28.66 28.66 28.66 28.66 0.0M
2022-11-30 28.71 28.71 28.71 28.71 0.0M
2022-11-29 28.61 28.65 28.61 28.65 0.0M
2022-11-28 28.62 28.62 28.61 28.61 0.0M
2022-11-25 28.75 28.75 28.64 28.64 0.0M
2022-11-24 28.68 28.81 28.68 28.77 0.0M
2022-11-23 28.65 28.65 28.61 28.64 0.0M
2022-11-22 28.65 28.65 28.65 28.65 0.0M
2022-11-21 28.65 28.70 28.63 28.65 0.0M
2022-11-18 28.61 28.61 28.56 28.57 0.0M
2022-11-17 28.64 28.70 28.59 28.59 0.0M
2022-11-16 28.56 28.64 28.56 28.64 0.0M
2022-11-15 28.49 28.58 28.49 28.56 0.0M
2022-11-14 28.48 28.55 28.48 28.49 0.0M
2022-11-11 28.67 28.67 28.48 28.48 0.0M
2022-11-10 28.45 28.65 28.44 28.65 0.0M
2022-11-09 28.36 28.45 28.36 28.45 0.0M
2022-11-08 28.32 28.37 28.30 28.36 0.0M
2022-11-07 28.36 28.39 28.33 28.36 0.0M
2022-11-04 28.40 28.40 28.36 28.36 0.0M
2022-11-03 28.52 28.52 28.40 28.40 0.0M
2022-11-02 28.56 28.56 28.52 28.53 0.0M
2022-11-01 28.52 28.62 28.52 28.56 0.0M
2022-10-31 28.59 28.59 28.52 28.57 0.0M
2022-10-28 28.72 28.72 28.72 28.72 0.0M
2022-10-27 28.49 28.49 28.49 28.49 0.0M
2022-10-26 28.48 28.48 28.48 28.48 0.0M
2022-10-25 28.35 28.48 28.35 28.48 0.0M
2022-10-24 28.38 28.38 28.38 28.38 0.0M
2022-10-21 28.23 28.23 28.23 28.23 0.0M
2022-10-20 28.26 28.26 28.26 28.26 0.0M
2022-10-19 28.36 28.36 28.25 28.25 0.0M
2022-10-18 28.35 28.39 28.32 28.37 0.0M
2022-10-17 28.32 28.44 28.32 28.39 0.0M
2022-10-14 28.36 28.49 28.36 28.36 0.0M
2022-10-13 28.37 28.48 28.31 28.37 0.0M
2022-10-12 28.40 28.41 28.33 28.36 0.0M
2022-10-11 28.37 28.40 28.37 28.40 0.0M
2022-10-10 28.39 28.41 28.37 28.37 0.0M
2022-10-07 28.50 28.50 28.50 28.50 0.0M
2022-10-06 28.61 28.61 28.61 28.61 0.0M
2022-10-05 28.75 28.75 28.69 28.69 0.0M
2022-10-04 28.72 28.72 28.72 28.72 0.0M
2022-10-03 28.49 28.49 28.49 28.49 0.0M
2022-09-30 28.52 28.52 28.52 28.52 0.0M
2022-09-29 28.35 28.35 28.35 28.35 0.0M
2022-09-28 28.23 28.34 28.19 28.34 0.0M
2022-09-27 28.29 28.33 28.23 28.23 0.0M
2022-09-26 28.34 28.35 28.30 28.35 0.0M
2022-09-23 28.52 28.52 28.37 28.46 0.0M
2022-09-22 28.63 28.63 28.52 28.52 0.0M
2022-09-21 28.63 28.70 28.63 28.65 0.0M
2022-09-20 28.78 28.78 28.64 28.64 0.0M
2022-09-19 28.80 28.82 28.77 28.77 0.0M
2022-09-16 28.85 28.85 28.76 28.76 0.0M
2022-09-15 28.92 28.92 28.85 28.85 0.0M
2022-09-14 28.93 28.93 28.85 28.92 0.0M
2022-09-13 29.03 29.04 28.95 28.95 0.0M
2022-09-12 28.96 29.03 28.90 29.03 0.0M
2022-09-09 28.98 29.03 28.98 29.03 0.0M
2022-09-08 29.15 29.18 29.03 29.03 0.0M
2022-09-07 29.12 29.12 29.12 29.12 0.0M
2022-09-06 29.13 29.13 29.13 29.13 0.0M
2022-09-05 29.15 29.15 29.14 29.14 0.0M
2022-09-02 29.09 29.09 29.09 29.09 0.0M
2022-09-01 29.04 29.04 29.04 29.04 0.0M
2022-08-31 29.16 29.16 29.16 29.16 0.0M
2022-08-30 29.19 29.19 29.19 29.19 0.0M
2022-08-29 29.17 29.17 29.17 29.17 0.0M
2022-08-26 29.43 29.43 29.43 29.43 0.0M
2022-08-25 29.35 29.37 29.35 29.37 0.0M
2022-08-24 29.41 29.41 29.41 29.41 0.0M
2022-08-23 29.42 29.42 29.42 29.42 0.0M
2022-08-22 29.55 29.55 29.55 29.55 0.0M
2022-08-19 29.54 29.56 29.50 29.50 0.0M
2022-08-18 29.66 29.66 29.63 29.63 0.0M
2022-08-17 29.83 29.83 29.68 29.68 0.0M
2022-08-16 29.92 29.92 29.83 29.83 0.0M
2022-08-15 29.83 29.92 29.83 29.92 0.0M
2022-08-12 29.89 29.90 29.83 29.83 0.0M
2022-08-11 29.95 29.99 29.89 29.89 0.0M
2022-08-10 29.89 29.98 29.89 29.95 0.0M
2022-08-09 29.92 29.92 29.90 29.90 0.0M
2022-08-08 29.91 29.98 29.91 29.95 0.0M
2022-08-05 30.05 30.05 30.05 30.05 0.0M
2022-08-04 29.95 29.99 29.95 29.99 0.0M
2022-08-03 30.06 30.06 29.95 29.95 0.0M
2022-08-02 30.10 30.19 30.10 30.17 0.0M
2022-08-01 30.03 30.10 30.03 30.10 0.0M
2022-07-29 30.00 30.03 29.91 30.03 0.0M
2022-07-28 29.79 29.99 29.74 29.99 0.0M
2022-07-27 29.83 29.83 29.78 29.81 0.0M
2022-07-26 29.74 29.84 29.74 29.84 0.0M
2022-07-25 29.73 29.73 29.69 29.69 0.0M
2022-07-22 29.45 29.45 29.45 29.45 0.0M
2022-07-21 29.51 29.51 29.46 29.46 0.0M
2022-07-20 29.51 29.51 29.51 29.51 0.0M
2022-07-19 29.60 29.64 29.50 29.50 0.0M
2022-07-18 29.66 29.66 29.59 29.59 0.0M
2022-07-15 29.60 29.65 29.60 29.65 0.0M
2022-07-14 29.72 29.72 29.60 29.60 0.0M
2022-07-13 29.81 29.81 29.70 29.74 0.0M
2022-07-12 29.70 29.81 29.70 29.81 0.0M
2022-07-11 29.58 29.70 29.58 29.70 0.0M
2022-07-08 29.59 29.66 29.59 29.66 0.0M
2022-07-07 29.74 29.74 29.61 29.62 0.0M
2022-07-06 29.67 29.85 29.67 29.74 0.0M
2022-07-05 29.50 29.68 29.50 29.67 0.0M
2022-07-04 29.65 29.65 29.51 29.51 0.0M
2022-07-01 29.45 29.45 29.45 29.45 0.0M
2022-06-30 29.28 29.47 29.28 29.47 0.0M
2022-06-29 29.12 29.28 29.12 29.28 0.0M
2022-06-28 29.20 29.20 29.11 29.13 0.0M
2022-06-27 29.31 29.31 29.21 29.21 0.0M
2022-06-24 29.31 29.32 29.26 29.31 0.0M
2022-06-23 29.06 29.34 29.06 29.34 0.0M
2022-06-22 28.91 29.06 28.91 29.06 0.0M
2022-06-21 28.92 28.97 28.92 28.96 0.0M
2022-06-20 28.99 29.04 28.92 28.92 0.0M
2022-06-17 28.88 28.98 28.85 28.98 0.0M
2022-06-16 28.93 28.94 28.76 28.76 0.0M
2022-06-15 28.69 28.91 28.69 28.91 0.0M
2022-06-14 28.77 28.77 28.69 28.69 0.0M
2022-06-13 29.04 29.04 28.87 28.87 0.0M
2022-06-10 29.21 29.21 29.10 29.10 0.0M
2022-06-09 29.40 29.42 29.24 29.24 0.0M
2022-06-08 29.46 29.46 29.46 29.46 0.0M
2022-06-07 29.41 29.46 29.41 29.46 0.0M
2022-06-06 29.44 29.50 29.44 29.45 0.0M
2022-06-03 29.51 29.52 29.51 29.52 0.0M
2022-06-02 29.60 29.60 29.51 29.51 0.0M
2022-06-01 29.66 29.68 29.66 29.68 0.0M
2022-05-31 29.77 29.79 29.72 29.72 0.0M
2022-05-30 29.86 29.86 29.76 29.77 0.0M
2022-05-27 29.86 29.90 29.86 29.89 0.0M
2022-05-26 29.85 29.85 29.85 29.85 0.0M
2022-05-25 29.81 29.86 29.81 29.86 0.0M
2022-05-24 29.74 29.77 29.74 29.77 0.0M
2022-05-23 29.81 29.83 29.77 29.77 0.0M
2022-05-20 29.82 29.82 29.79 29.82 0.0M
2022-05-19 29.79 29.87 29.79 29.82 0.0M
2022-05-18 29.79 29.79 29.76 29.79 0.0M
2022-05-17 29.94 29.94 29.81 29.82 0.0M
2022-05-16 29.95 29.95 29.90 29.90 0.0M
2022-05-13 30.02 30.02 29.97 29.97 0.0M
2022-05-12 30.01 30.06 30.01 30.02 0.0M
2022-05-11 29.81 29.90 29.81 29.82 0.0M
2022-05-10 29.71 29.77 29.71 29.77 0.0M
2022-05-09 29.61 29.71 29.61 29.71 0.0M
2022-05-06 29.73 29.73 29.64 29.64 0.0M
2022-05-05 29.75 29.80 29.75 29.78 0.0M
2022-05-04 29.83 29.83 29.75 29.75 0.0M
2022-05-03 29.84 29.86 29.80 29.83 0.0M
2022-05-02 29.84 29.88 29.84 29.86 0.0M
2022-04-29 29.91 29.91 29.84 29.84 0.0M
2022-04-28 30.03 30.04 30.02 30.02 0.0M
2022-04-27 30.01 30.03 30.01 30.03 0.0M
2022-04-26 29.97 30.02 29.97 30.02 0.0M
2022-04-25 29.84 29.99 29.84 29.99 0.0M
2022-04-22 29.93 29.93 29.84 29.84 0.0M
2022-04-21 30.03 30.03 29.94 29.94 0.0M
2022-04-20 30.03 30.07 30.03 30.03 0.0M
2022-04-19 30.03 30.03 29.99 30.00 0.0M
2022-04-14 30.05 30.05 30.05 30.05 0.0M
2022-04-13 30.04 30.04 29.98 30.03 0.0M
2022-04-12 29.97 29.97 29.97 29.97 0.0M
2022-04-11 30.05 30.05 29.99 30.01 0.0M
2022-04-08 30.10 30.13 30.05 30.05 0.0M
2022-04-07 30.14 30.20 30.10 30.10 0.0M
2022-04-06 30.15 30.16 30.11 30.16 0.0M
2022-04-05 30.27 30.27 30.15 30.15 0.0M
2022-04-04 30.25 30.27 30.25 30.27 0.0M
2022-04-01 30.28 30.28 30.28 30.28 0.0M
2022-03-31 30.18 30.28 30.18 30.28 0.0M
2022-03-30 30.25 30.25 30.18 30.18 0.0M
2022-03-29 30.33 30.33 30.24 30.25 0.0M
2022-03-28 30.39 30.39 30.33 30.33 0.0M
2022-03-25 30.43 30.43 30.43 30.43 0.0M
2022-03-24 30.49 30.49 30.46 30.46 0.0M
2022-03-23 30.47 30.50 30.47 30.50 0.0M
2022-03-22 30.55 30.55 30.48 30.48 0.0M
2022-03-21 30.61 30.61 30.55 30.55 0.0M
2022-03-18 30.59 30.66 30.59 30.66 0.0M
2022-03-17 30.60 30.61 30.58 30.59 0.0M
2022-03-16 30.65 30.65 30.60 30.60 0.0M
2022-03-15 30.55 30.65 30.55 30.65 0.0M
2022-03-14 30.65 30.65 30.60 30.60 0.0M
2022-03-11 30.65 30.65 30.62 30.65 0.0M
2022-03-10 30.85 30.85 30.56 30.67 0.0M
2022-03-09 30.80 30.96 30.80 30.87 0.0M
2022-03-08 30.86 30.95 30.86 30.93 0.0M
2022-03-07 30.95 31.06 30.95 30.99 0.0M
2022-03-04 30.91 30.91 30.91 30.91 0.0M
2022-03-03 30.96 31.00 30.93 30.96 0.0M
2022-03-02 31.11 31.11 30.96 30.96 0.0M
2022-03-01 30.75 31.13 30.75 31.13 0.0M
2022-02-28 30.63 30.80 30.63 30.80 0.0M
2022-02-25 30.71 30.74 30.65 30.69 0.0M
2022-02-24 30.57 30.73 30.57 30.73 0.0M
2022-02-23 30.65 30.65 30.62 30.62 0.0M
2022-02-22 30.66 30.66 30.65 30.65 0.0M
2022-02-21 30.72 30.74 30.64 30.64 0.0M
2022-02-18 30.69 30.73 30.69 30.73 0.0M
2022-02-17 30.62 30.69 30.62 30.69 0.0M
2022-02-16 30.57 30.64 30.57 30.62 0.0M
2022-02-15 30.58 30.61 30.57 30.58 0.0M
2022-02-14 30.55 30.64 30.55 30.58 0.0M
2022-02-11 30.57 30.57 30.55 30.55 0.0M
2022-02-10 30.64 30.64 30.59 30.59 0.0M
2022-02-09 30.57 30.66 30.57 30.64 0.0M
2022-02-08 30.60 30.65 30.57 30.57 0.0M
2022-02-07 30.60 30.62 30.54 30.60 0.0M
2022-02-04 30.75 30.75 30.60 30.60 0.0M
2022-02-03 30.95 30.95 30.75 30.75 0.0M
2022-02-02 30.97 31.01 30.95 30.95 0.0M
2022-02-01 31.01 31.04 31.01 31.01 0.0M
2022-01-31 31.08 31.09 31.03 31.03 0.0M
2022-01-28 31.10 31.10 31.08 31.08 0.0M
2022-01-27 31.12 31.12 31.08 31.12 0.0M
2022-01-26 31.14 31.16 31.12 31.12 0.0M
2022-01-25 31.15 31.17 31.14 31.14 0.0M
2022-01-24 31.12 31.18 31.12 31.12 0.0M
2022-01-21 31.09 31.13 31.09 31.12 0.0M
2022-01-20 31.07 31.11 31.07 31.09 0.0M
2022-01-19 31.08 31.10 31.07 31.07 0.0M
2022-01-18 31.08 31.11 31.08 31.11 0.0M
2022-01-17 31.11 31.11 31.11 31.11 0.0M
2022-01-14 31.15 31.16 31.11 31.11 0.0M
2022-01-13 31.13 31.17 31.13 31.17 0.0M
2022-01-12 31.10 31.16 31.10 31.16 0.0M
2022-01-11 31.12 31.13 31.10 31.10 0.0M
2022-01-10 31.11 31.14 31.11 31.12 0.0M
2022-01-07 31.15 31.16 31.14 31.14 0.0M
2022-01-06 31.19 31.19 31.15 31.15 0.0M
2022-01-05 31.19 31.20 31.19 31.19 0.0M
2022-01-04 31.18 31.19 31.18 31.19 0.0M
2022-01-03 31.21 31.23 31.20 31.21 0.0M