Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Dist) (SYBM.DE)

49.83
+0.35
+(0.70%)
At close: April 30 at 5:36:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202549.7049.8349.7049.8349.83535
Apr 28, 202549.4749.5149.3749.3749.37517
Apr 25, 202549.3949.5349.2349.3549.352,322
Apr 24, 202549.2549.3649.2349.3549.35503
Apr 23, 202549.1649.3749.1549.2349.232,132
Apr 22, 202548.6748.7948.6048.7548.75722
Apr 17, 202548.8849.0648.8248.8948.892,060
Apr 16, 202548.7748.9548.7048.9548.95227
Apr 15, 202548.9249.0248.8548.9748.97303
Apr 14, 202548.4748.7848.4748.6948.69901
Apr 11, 202548.5648.6148.1948.4848.482,433
Apr 10, 202550.0150.0148.8448.8448.842,318
Apr 9, 202547.7448.9847.7448.6648.66588
Apr 8, 202549.4449.7249.4449.5349.53561
Apr 7, 202549.4449.7649.3249.7349.73428
Apr 4, 202550.2250.4949.6949.8049.801,118
Apr 3, 202550.0750.0949.7250.0950.092,317
Apr 2, 202550.7450.7950.4850.4850.48367
Apr 1, 202550.6250.7050.5750.7050.7056
Mar 31, 202550.5450.6950.5450.6350.63735
Mar 28, 202550.7650.8750.4850.4850.481,429
Mar 27, 202550.8550.8650.6950.7650.765,609
Mar 26, 202550.9050.9250.7350.7750.771,072
Mar 25, 202550.7150.8550.7150.8150.81658
Mar 24, 202550.6450.7850.6450.7750.77609
Mar 21, 202550.7450.7650.6650.7350.73918
Mar 20, 202550.7350.8850.7350.7550.751,379
Mar 19, 202550.6050.7350.5250.7350.732,026
Mar 18, 202550.6550.6550.5050.5850.583,068
Mar 17, 202550.7250.8050.6850.7450.74233
Mar 14, 202550.8150.8550.5850.7850.78696
Mar 13, 202550.5950.7050.5950.7050.70136
Mar 12, 202550.4050.5050.2950.4250.421,800
Mar 11, 202550.4550.5450.3150.3650.369,494
Mar 10, 202550.7850.8250.6850.6850.68471
Mar 7, 202550.9550.9950.7750.8150.811,001
Mar 6, 202551.0151.0250.9050.9150.91704
Mar 5, 202551.4651.4651.1151.1251.123,614
Mar 4, 202551.8951.8951.7351.7351.73436
Mar 3, 202552.2052.2851.9751.9751.971,660
Feb 28, 202552.2152.3152.1452.2152.211,276
Feb 27, 202552.2052.3952.1252.3952.391,072
Feb 26, 202552.1752.2352.1352.1952.19150
Feb 25, 202552.2152.2552.0852.1052.10534
Feb 24, 202552.2252.3952.2252.3152.311,417
Feb 21, 202552.1452.3452.1452.3052.30456
Feb 20, 202552.2352.3452.1552.2052.20878
Feb 19, 202552.2252.2652.0752.1852.181,439
Feb 18, 202552.0752.2752.0752.1852.181,662
Feb 17, 202552.0752.2152.0752.1252.12823
Feb 14, 202552.0852.2052.0752.0952.091,677
Feb 13, 202551.9652.1451.9652.0952.09795
Feb 12, 202552.0552.2252.0552.1152.11498
Feb 11, 202552.4352.5052.2852.3152.31827
Feb 10, 202552.4552.5952.4352.4752.471,227
Feb 7, 202552.4352.5452.3152.4052.401,773
Feb 6, 202552.1652.4252.1652.3452.341,332
Feb 5, 202552.1152.1752.0752.1052.10221
Feb 4, 202553.5353.5853.4053.4953.49509
Feb 3, 202553.4453.5353.3153.4953.491,858
Jan 31, 202553.2753.4053.2153.2353.23233
Jan 30, 202553.3353.3853.3053.3153.31461
Jan 29, 202553.2253.3053.1053.1053.10883
Jan 28, 202552.8353.0452.7953.0053.00483
Jan 27, 202553.0353.0352.6452.7452.741,130
Jan 24, 202553.0653.1352.9852.9852.982,986
Jan 23, 202553.0053.1252.9653.0153.012,280
Jan 22, 202552.7853.0452.7853.0453.0417
Jan 21, 202552.7152.8452.7152.7152.71725
Jan 20, 202552.7552.7552.6152.6852.681,689
Jan 17, 202552.7352.8852.6452.7852.78949
Jan 16, 202552.8252.8252.6452.6452.64138
Jan 15, 202552.5252.8652.4752.8652.861,799
Jan 14, 202552.7752.7752.6152.6152.61940
Jan 13, 202552.7052.7452.6852.7452.74199
Jan 10, 202552.7452.7752.6352.7452.742,068
Jan 9, 202552.7352.8052.7252.7252.72765
Jan 8, 202552.6252.7252.6252.7052.701,685
Jan 7, 202552.5152.6652.4652.6152.611,432
Jan 6, 202552.5452.5752.3552.4252.422,255
Jan 3, 202552.8652.8652.6752.6852.681,446
Jan 2, 202552.3052.8752.3052.8752.871,554
Dec 30, 202452.1152.1151.9551.9751.9775
Dec 27, 202452.0052.1951.9552.0952.092,680
Dec 23, 202452.3952.4852.2752.2752.27221
Dec 20, 202452.3952.4852.3752.4552.45505
Dec 19, 202452.1952.3252.0252.3252.32514
Dec 18, 202452.3352.3752.2852.3152.31308
Dec 17, 202452.4852.4852.1952.2452.24673
Dec 16, 202452.5452.6252.5052.5052.50196
Dec 13, 202452.7752.7752.5452.5452.54363
Dec 12, 202452.7953.0052.7652.7652.761,639
Dec 11, 202452.7552.8352.6652.8352.831,346
Dec 10, 202452.5352.7352.5352.7352.73872
Dec 9, 202452.4252.5052.3752.4752.471,369
Dec 6, 202452.3452.4952.2552.3652.36796
Dec 5, 202452.4452.5152.3052.4252.42600
Dec 4, 202452.4352.5552.3152.3152.312,684
Dec 3, 202452.4452.4452.2652.2852.281,635
Dec 2, 202452.5152.5152.3052.3252.322,401
Nov 29, 202452.3552.3952.2552.3452.34494
Nov 28, 202452.2952.3352.1052.1052.10185,077
Nov 27, 202452.4152.4452.0652.1552.15478
Nov 26, 202452.3652.4552.2752.3952.391,087
Nov 25, 202452.5552.5552.3852.4752.47426
Nov 22, 202452.1952.7552.1952.6152.613,340
Nov 21, 202452.0752.2552.0752.1852.181,714
Nov 20, 202451.9052.1951.9052.1952.19162
Nov 19, 202452.0552.0851.8251.9451.94830
Nov 18, 202451.8951.9251.7751.7751.77100
Nov 15, 202451.7951.9151.7351.8451.841,225
Nov 14, 202451.6251.7951.5351.5351.53459
Nov 13, 202451.5951.7351.5351.5351.53684
Nov 12, 202451.6351.6351.5051.5651.5657
Nov 11, 202451.7751.8351.6051.6651.661,767
Nov 8, 202451.7751.8651.6451.6451.648,549
Nov 7, 202451.5451.7051.4551.7051.70467
Nov 6, 202451.0051.2550.8651.2551.251,232
Nov 5, 202451.0651.0850.8950.8950.89452
Nov 4, 202450.8951.0950.8951.0951.09724
Nov 1, 202450.9451.0450.9350.9350.933,552
Oct 31, 202451.0851.1250.8850.8850.881,817
Oct 30, 202451.2051.2950.9551.1351.133,054
Oct 29, 202451.2551.3251.1851.1851.18318
Oct 28, 202451.3551.3951.1751.1751.171,168
Oct 25, 202451.4651.5451.3851.5451.54471
Oct 24, 202451.5751.5751.4251.4251.425,513
Oct 23, 202451.4651.5851.4651.5151.51506
Oct 22, 202451.6951.6951.5051.5151.51664
Oct 21, 202451.6851.7551.5551.7151.71923
Oct 18, 202451.9052.0051.8851.9651.96509
Oct 17, 202451.7851.8651.6651.6851.68256
Oct 16, 202451.8351.8451.7051.8451.842,060
Oct 15, 202451.8351.8351.6651.7751.77658
Oct 14, 202451.7351.8551.7351.8551.85691
Oct 11, 202451.7651.8751.7251.7751.775,629
Oct 10, 202451.6951.7651.5951.6651.66147
Oct 9, 202451.7251.7451.6651.7451.74506
Oct 8, 202451.5351.6651.4951.6651.66339
Oct 7, 202451.8251.8251.5551.5551.55488
Oct 4, 202451.9352.0351.7951.9351.939,652
Oct 3, 202452.1352.1351.8451.9351.93306
Oct 2, 202452.3252.3252.1452.1452.14496
Oct 1, 202452.1052.3052.1052.1452.141,396
Sep 30, 202452.1752.2352.0552.2352.232,155
Sep 27, 202452.1952.3552.1952.3552.35311
Sep 26, 202452.0852.2052.0652.0652.06309
Sep 25, 202451.9152.0351.8152.0252.022,151
Sep 24, 202451.9352.1251.8952.1052.101,107
Sep 23, 202451.7951.9451.7251.8351.83891
Sep 20, 202451.7351.8851.7251.7451.741,445
Sep 19, 202451.4551.9551.4551.9451.9437,911
Sep 18, 202451.6951.8551.6351.8551.85416
Sep 17, 202451.5251.5851.5251.5851.58105
Sep 16, 202451.5851.6151.4951.5451.54193
Sep 13, 202451.3951.6251.3251.4451.442,356
Sep 12, 202451.3551.4151.2151.4151.41299
Sep 11, 202451.1451.3151.0951.1751.17200
Sep 10, 202451.0251.1851.0051.1851.18294
Sep 9, 202451.0551.1250.9351.0051.00242
Sep 6, 202451.0251.1750.9450.9450.941,282
Sep 5, 202450.8651.1450.8651.1051.103,523
Sep 4, 202450.7650.9250.6750.9250.921,774
Sep 3, 202450.7450.8450.7450.8450.84460
Sep 2, 202450.8050.8550.6550.8550.85148
Aug 30, 202450.8951.0450.8951.0451.04427
Aug 29, 202450.8451.0850.8451.0451.042,892
Aug 28, 202450.5550.8750.5550.7950.79390
Aug 27, 202450.8250.8250.6450.6950.692,168
Aug 26, 202450.7750.9950.7350.7350.73536
Aug 23, 202450.5750.8250.5750.8250.8297
Aug 22, 202450.6450.6650.4750.4750.47330
Aug 21, 202450.9350.9350.7150.7150.71390
Aug 20, 202451.1151.1150.9750.9750.97394
Aug 19, 202451.1751.2251.0351.0351.032,225
Aug 16, 202451.0751.1051.0051.0051.00347
Aug 15, 202450.9251.0250.8750.8750.87403
Aug 14, 202450.9251.0250.8750.8750.87205
Aug 13, 202450.8250.9450.7850.7850.781,193
Aug 12, 202450.7950.8050.7050.8050.80224
Aug 9, 202450.6750.9350.6750.9350.93116
Aug 8, 202450.3950.5950.3450.4450.441,075
Aug 7, 202450.2550.3450.2050.3450.342,480
Aug 6, 202450.1450.2850.0050.0850.081,326
Aug 5, 202450.2250.2449.7150.2450.24337
Aug 2, 202450.6650.6850.3950.4750.47926
Aug 1, 2024 1.265324 Dividend
Aug 1, 202451.7452.0351.7451.9451.941,733
Jul 31, 202451.4251.6951.4251.5950.33434
Jul 30, 202451.4251.5051.3451.3450.08365
Jul 29, 202451.3151.4551.2751.2750.01307
Jul 26, 202451.2551.4351.2551.4350.16994
Jul 25, 202451.2451.3651.1251.3050.052,110
Jul 24, 202451.2651.3851.1851.2549.99802
Jul 23, 202451.2051.4051.2051.4050.14590
Jul 22, 202451.1351.3151.0851.1149.852,613
Jul 19, 202451.2651.2951.2351.2850.02627
Jul 18, 202451.3851.4651.2651.4650.202,132
Jul 17, 202451.5751.6151.3051.3050.045,846
Jul 16, 202451.4451.7251.3651.7250.457,981
Jul 15, 202451.4751.4751.2751.4050.14477
Jul 12, 202451.5151.6551.5051.6450.37610
Jul 11, 202451.4451.6451.4251.6450.38119
Jul 10, 202451.3051.4651.2951.3550.0916,898
Jul 9, 202451.1351.4151.1351.4150.15349
Jul 8, 202451.0451.2051.0451.0649.815,780
Jul 5, 202451.0151.0750.9050.9549.705,012
Jul 4, 202450.9051.0350.8550.8949.643,597
Jul 3, 202450.6850.8550.6450.7149.474,454
Jul 2, 202450.7150.8350.7150.8349.592,173
Jul 1, 202450.8851.0050.8851.0049.751,289
Jun 28, 202450.9751.2450.9751.1449.89982
Jun 27, 202451.1351.1350.8750.9749.722,443
Jun 26, 202451.2251.3051.0451.0449.791,046
Jun 25, 202451.2351.2951.0851.0849.828,021
Jun 24, 202451.1651.2451.0651.1149.85911
Jun 21, 202450.9751.2250.9751.0049.756,691
Jun 20, 202450.9250.9750.8250.8249.573,963
Jun 19, 202450.9951.0650.8150.8149.56604
Jun 18, 202450.8050.9450.7950.8349.58400
Jun 17, 202451.0751.0750.6550.6549.413,607
Jun 14, 202450.7150.9750.7150.9249.674,138
Jun 13, 202450.5550.7250.4750.6549.40931
Jun 12, 202450.5450.6050.3450.3449.105,828
Jun 11, 202450.4850.8950.4850.7949.542,989
Jun 10, 202450.6650.8150.6150.8149.57551
Jun 7, 202450.6650.7950.5450.7949.553,845
Jun 6, 202450.6950.8250.5750.6849.441,567
Jun 5, 202450.6350.8650.5350.8649.611,620
Jun 4, 202450.6050.7550.5350.6749.431,104
Jun 3, 202450.9150.9750.6750.7549.511,628
May 31, 202451.0051.0050.7150.8449.593,584
May 30, 202450.9850.9850.8950.8949.6562
May 29, 202451.2651.2651.0451.0449.79638
May 28, 202451.1551.3751.1451.1449.881,159
May 27, 202451.2751.3251.1651.1649.91479
May 24, 202451.4151.4251.2251.3350.071,284
May 23, 202451.5551.5851.3651.4850.225,593
May 22, 202451.6051.7251.4951.5450.282,342
May 21, 202451.4251.6951.4251.6850.413,773
May 20, 202451.6451.6651.5751.6650.40856
May 17, 202451.6451.7451.5551.5550.281,587
May 16, 202451.5251.7351.5251.6950.4211,158
May 15, 202451.3251.5551.3151.5550.298,420
May 14, 202451.1951.3551.1651.1649.912,587
May 13, 202451.3951.4051.2751.2750.015,375
May 10, 202451.4551.5451.3151.3150.063,220
May 9, 202451.4751.6051.4051.5450.281,034
May 8, 202451.5051.6051.4751.6050.333,546
May 7, 202451.3751.5951.3751.5350.272,507
May 6, 202451.5551.5551.4151.5250.261,591
May 3, 202451.3151.5451.1851.3650.101,398
May 2, 202451.0351.3551.0351.3550.092,676
Apr 30, 202450.9550.9550.8250.9349.686,333

Related Tickers