Advertisement
Advertisement
SPDR Bloomberg UK Gilt UCITS ETF (SYBG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:57PM CET
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 52.85 | 52.85 | 52.47 | 52.71 | 52.71 | 32 |
| Jan 27, 2023 | 52.62 | 52.62 | 52.61 | 52.61 | 52.61 | - |
| Jan 26, 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Jan 25, 2023 | 52.65 | 53.20 | 52.65 | 53.20 | 53.20 | - |
| Jan 24, 2023 | 52.54 | 52.80 | 52.40 | 52.76 | 52.76 | - |
| Jan 23, 2023 | 52.57 | 52.70 | 52.33 | 52.58 | 52.58 | - |
| Jan 20, 2023 | 53.20 | 53.20 | 52.76 | 52.83 | 52.83 | - |
| Jan 19, 2023 | 52.96 | 53.27 | 52.96 | 53.26 | 53.26 | - |
| Jan 18, 2023 | 52.85 | 53.10 | 52.85 | 53.10 | 53.10 | - |
| Jan 17, 2023 | 51.85 | 52.63 | 51.66 | 52.63 | 52.63 | - |
| Jan 16, 2023 | 51.99 | 51.99 | 51.84 | 51.98 | 51.98 | - |
| Jan 13, 2023 | 52.01 | 52.46 | 52.01 | 52.02 | 52.02 | - |
| Jan 12, 2023 | 51.92 | 52.24 | 51.92 | 52.24 | 52.24 | - |
| Jan 11, 2023 | 50.97 | 51.76 | 50.97 | 51.76 | 51.76 | - |
| Jan 10, 2023 | 51.14 | 51.41 | 51.12 | 51.41 | 51.41 | - |
| Jan 09, 2023 | 51.58 | 51.62 | 51.26 | 51.26 | 51.26 | - |
| Jan 06, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Jan 05, 2023 | 51.59 | 51.64 | 51.24 | 51.24 | 51.24 | - |
| Jan 04, 2023 | 51.05 | 51.57 | 51.05 | 51.57 | 51.57 | - |
| Jan 03, 2023 | 50.70 | 51.06 | 50.70 | 51.06 | 51.06 | - |
| Jan 02, 2023 | 50.65 | 50.89 | 50.65 | 50.81 | 50.81 | - |
| Dec 30, 2022 | 50.84 | 50.84 | 50.83 | 50.83 | 50.83 | - |
| Dec 29, 2022 | 50.94 | 50.94 | 50.90 | 50.90 | 50.90 | - |
| Dec 28, 2022 | 50.64 | 50.89 | 49.63 | 50.89 | 50.89 | - |
| Dec 27, 2022 | 50.92 | 51.21 | 50.79 | 50.79 | 50.79 | - |
| Dec 23, 2022 | 51.38 | 51.39 | 51.22 | 51.22 | 51.22 | - |
| Dec 22, 2022 | 51.59 | 51.61 | 51.31 | 51.31 | 51.31 | - |
| Dec 21, 2022 | 51.46 | 51.82 | 51.44 | 51.82 | 51.82 | - |
| Dec 20, 2022 | 52.01 | 52.01 | 51.43 | 51.86 | 51.86 | - |
| Dec 19, 2022 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| Dec 16, 2022 | 52.98 | 52.98 | 52.67 | 52.67 | 52.67 | - |
| Dec 15, 2022 | 53.48 | 53.48 | 53.41 | 53.41 | 53.41 | - |
| Dec 14, 2022 | 53.56 | 53.56 | 53.50 | 53.50 | 53.50 | - |
| Dec 13, 2022 | 53.99 | 54.19 | 53.54 | 53.54 | 53.54 | - |
| Dec 12, 2022 | 54.33 | 54.56 | 54.12 | 54.12 | 54.12 | - |
| Dec 09, 2022 | 54.42 | 54.70 | 54.42 | 54.66 | 54.66 | - |
| Dec 08, 2022 | 54.90 | 54.97 | 54.90 | 54.97 | 54.97 | - |
| Dec 07, 2022 | 54.83 | 54.83 | 54.66 | 54.66 | 54.66 | - |
| Dec 06, 2022 | 54.64 | 55.05 | 54.64 | 55.05 | 55.05 | - |
| Dec 05, 2022 | 54.68 | 54.87 | 54.67 | 54.67 | 54.67 | - |
| Dec 02, 2022 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Dec 01, 2022 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| Nov 30, 2022 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Nov 29, 2022 | 54.81 | 55.24 | 54.73 | 54.80 | 54.80 | - |
| Nov 28, 2022 | 54.63 | 54.83 | 54.63 | 54.73 | 54.73 | - |
| Nov 25, 2022 | 54.95 | 55.19 | 54.95 | 55.19 | 55.19 | - |
| Nov 24, 2022 | 55.69 | 56.37 | 55.69 | 55.79 | 55.79 | - |
| Nov 23, 2022 | 54.66 | 55.22 | 54.57 | 55.22 | 55.22 | - |
| Nov 22, 2022 | 54.45 | 54.83 | 54.45 | 54.83 | 54.83 | - |
| Nov 21, 2022 | 54.15 | 54.68 | 54.13 | 54.51 | 54.51 | - |
| Nov 18, 2022 | 53.86 | 54.23 | 53.86 | 53.95 | 53.95 | - |
| Nov 17, 2022 | 54.27 | 54.93 | 53.79 | 53.97 | 53.97 | - |
| Nov 16, 2022 | 53.36 | 54.36 | 53.36 | 54.35 | 54.35 | - |
| Nov 15, 2022 | 52.66 | 53.57 | 52.66 | 53.57 | 53.57 | - |
| Nov 14, 2022 | 53.05 | 53.05 | 52.64 | 52.64 | 52.64 | - |
| Nov 11, 2022 | 53.51 | 53.51 | 52.95 | 52.95 | 52.95 | - |
| Nov 10, 2022 | 52.35 | 53.81 | 52.35 | 53.64 | 53.64 | - |
| Nov 09, 2022 | 52.06 | 52.32 | 52.01 | 52.32 | 52.32 | - |
| Nov 08, 2022 | 51.57 | 52.31 | 51.57 | 52.11 | 52.11 | - |
| Nov 07, 2022 | 51.73 | 52.25 | 51.71 | 52.12 | 52.12 | - |
| Nov 04, 2022 | 52.30 | 52.30 | 51.70 | 51.70 | 51.70 | - |
| Nov 03, 2022 | 53.20 | 53.20 | 52.18 | 52.18 | 52.18 | - |
| Nov 02, 2022 | 53.16 | 53.50 | 53.16 | 53.45 | 53.45 | - |
| Nov 01, 2022 | 53.19 | 53.71 | 53.19 | 53.30 | 53.30 | - |
| Oct 31, 2022 | 53.50 | 53.50 | 53.28 | 53.28 | 53.28 | - |
| Oct 28, 2022 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Oct 27, 2022 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| Oct 26, 2022 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| Oct 25, 2022 | 50.81 | 52.80 | 50.81 | 52.24 | 52.24 | - |
| Oct 24, 2022 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Oct 21, 2022 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Oct 20, 2022 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| Oct 19, 2022 | 49.38 | 50.11 | 49.38 | 50.11 | 50.11 | - |
| Oct 18, 2022 | 49.54 | 49.89 | 49.11 | 49.68 | 49.68 | - |
| Oct 17, 2022 | 47.81 | 50.05 | 47.81 | 50.05 | 50.05 | - |
| Oct 14, 2022 | 48.59 | 49.60 | 48.15 | 48.15 | 48.15 | - |
| Oct 13, 2022 | 46.95 | 49.06 | 46.95 | 48.84 | 48.84 | - |
| Oct 12, 2022 | 46.42 | 46.74 | 46.20 | 46.74 | 46.74 | - |
| Oct 11, 2022 | 46.82 | 47.18 | 46.82 | 47.15 | 47.15 | - |
| Oct 10, 2022 | 48.09 | 48.09 | 46.76 | 46.83 | 46.83 | - |
| Oct 07, 2022 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Oct 06, 2022 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Oct 05, 2022 | 50.24 | 50.24 | 49.05 | 49.05 | 49.05 | - |
| Oct 04, 2022 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Oct 03, 2022 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| Sep 30, 2022 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Sep 29, 2022 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Sep 28, 2022 | 45.95 | 48.47 | 45.21 | 48.47 | 48.47 | - |
| Sep 27, 2022 | 47.51 | 47.69 | 45.29 | 45.29 | 45.29 | - |
| Sep 26, 2022 | 48.32 | 48.32 | 47.37 | 47.83 | 47.83 | - |
| Sep 23, 2022 | 51.51 | 51.51 | 49.88 | 49.88 | 49.88 | - |
| Sep 22, 2022 | 52.65 | 52.65 | 51.71 | 51.71 | 51.71 | - |
| Sep 21, 2022 | 52.45 | 53.12 | 52.45 | 52.67 | 52.67 | - |
| Sep 20, 2022 | 53.02 | 53.02 | 52.80 | 52.80 | 52.80 | - |
| Sep 19, 2022 | 53.05 | 53.46 | 53.05 | 53.08 | 53.08 | - |
| Sep 16, 2022 | 53.48 | 53.48 | 53.30 | 53.31 | 53.31 | - |
| Sep 15, 2022 | 53.84 | 53.96 | 53.60 | 53.60 | 53.60 | - |
| Sep 14, 2022 | 53.55 | 54.20 | 53.55 | 54.06 | 54.06 | - |
| Sep 13, 2022 | 53.93 | 54.27 | 53.93 | 54.26 | 54.26 | - |
| Sep 12, 2022 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
