XETRA - Delayed Quote
EUR
State Street SPDR Bloomberg 7-10 Year U.S. Treasury Bond UCITS ETF (SPP7.DE)
22.19
-0.07
(-0.31%)
As of 4:18:44 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
22.27
22.27
22.19
22.21
22.21
1,851
Nov 2, 2026
22.22
22.26
22.18
22.26
22.26
30
Oct 30, 2026
22.19
22.24
22.19
22.24
22.24
6
Oct 29, 2026
22.18
22.18
22.15
22.15
22.15
-
Oct 28, 2026
22.20
22.20
22.11
22.11
22.11
4
Oct 27, 2026
22.15
22.25
22.15
22.25
22.25
92
Oct 26, 2026
22.00
22.19
22.00
22.19
22.19
28
Oct 23, 2026
22.07
22.08
22.06
22.06
22.06
55
Oct 22, 2026
21.83
22.03
21.83
22.03
22.03
-
Oct 21, 2026
21.75
21.84
21.75
21.81
21.81
496
Oct 20, 2026
21.80
21.83
21.80
21.81
21.81
23
Oct 19, 2026
21.90
21.90
21.81
21.81
21.81
23
Oct 16, 2026
21.84
21.84
21.76
21.81
21.81
-
Oct 15, 2026
21.88
21.89
21.85
21.89
21.89
469
Oct 14, 2026
21.73
21.79
21.73
21.79
21.79
-
Oct 13, 2026
21.78
21.79
21.70
21.70
21.70
230
Oct 12, 2026
21.66
21.70
21.66
21.70
21.70
10
Oct 9, 2026
21.60
21.64
21.60
21.63
21.63
238
Oct 8, 2026
21.56
21.57
21.55
21.57
21.57
9,000
Oct 7, 2026
21.50
21.58
21.50
21.58
21.58
1
Oct 6, 2026
21.53
21.53
21.47
21.51
21.51
32
Oct 5, 2026
21.62
21.64
21.50
21.50
21.50
66
Oct 2, 2026
21.54
21.60
21.50
21.50
21.50
33
Oct 1, 2026
21.32
21.53
21.27
21.53
21.53
1
Sep 30, 2026
21.35
21.35
21.28
21.28
21.28
45
Sep 29, 2026
21.29
21.37
21.29
21.31
21.31
100
Sep 28, 2026
21.33
21.33
21.29
21.29
21.29
-
Sep 25, 2026
21.36
21.36
21.29
21.29
21.29
1
Sep 24, 2026
21.42
21.43
21.39
21.39
21.39
-
Sep 23, 2026
21.59
21.59
21.46
21.46
21.46
-
Sep 22, 2026
21.47
21.54
21.47
21.54
21.54
-
Sep 21, 2026
21.47
21.47
21.46
21.46
21.46
48
Sep 18, 2026
21.50
21.50
21.42
21.42
21.42
-
Sep 17, 2026
21.43
21.47
21.43
21.47
21.47
-
Sep 16, 2026
21.29
21.39
21.29
21.39
21.39
-
Sep 15, 2026
21.26
21.29
21.26
21.29
21.29
4,522
Sep 14, 2026
21.32
21.35
21.32
21.33
21.33
245
Sep 11, 2026
21.24
21.27
21.24
21.25
21.25
-
Sep 10, 2026
21.36
21.36
21.25
21.25
21.25
945
Sep 9, 2026
21.41
21.41
21.36
21.36
21.36
-
Sep 8, 2026
21.44
21.46
21.44
21.44
21.44
1
Sep 7, 2026
21.45
21.45
21.43
21.43
21.43
-
Sep 4, 2026
21.48
21.49
21.48
21.48
21.48
-
Sep 3, 2026
21.50
21.51
21.50
21.51
21.51
-
Sep 2, 2026
21.51
21.51
21.49
21.49
21.49
-
Sep 1, 2026
21.50
21.51
21.50
21.51
21.51
703
Aug 31, 2026
21.61
21.61
21.50
21.50
21.50
714
Aug 28, 2026
21.54
21.61
21.54
21.59
21.59
70
Aug 27, 2026
21.58
21.59
21.58
21.59
21.59
-
Aug 26, 2026
21.57
21.59
21.57
21.58
21.58
900
Aug 25, 2026
21.50
21.56
21.50
21.56
21.56
-
Aug 24, 2026
21.46
21.49
21.46
21.49
21.49
-
Aug 21, 2026
21.42
21.43
21.40
21.43
21.43
-
Aug 20, 2026
21.52
21.52
21.40
21.40
21.40
-
Aug 19, 2026
21.66
21.66
21.54
21.54
21.54
50
Aug 18, 2026
21.60
21.65
21.58
21.65
21.65
380
Aug 17, 2026
21.64
21.68
21.59
21.68
21.68
112
Aug 14, 2026
21.76
21.76
21.66
21.66
21.66
-
Aug 13, 2026
21.77
21.81
21.74
21.79
21.79
1
Aug 12, 2026
21.71
21.72
21.71
21.72
21.72
50
Aug 11, 2026
21.64
21.70
21.64
21.70
21.70
-
Aug 10, 2026
21.72
21.72
21.66
21.66
21.66
28
Aug 7, 2026
21.74
21.74
21.70
21.70
21.70
117
Aug 6, 2026
21.76
21.78
21.75
21.75
21.75
61
Aug 5, 2026
21.79
21.80
21.74
21.74
21.74
521
Aug 4, 2026
21.73
21.79
21.70
21.77
21.77
15
Aug 3, 2026
0.472209
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
21.70
21.71
21.70
21.71
21.71
-
Jul 31, 2026
22.23
22.23
22.14
22.14
21.67
-
Jul 30, 2026
22.30
22.30
22.20
22.20
21.73
1
Jul 29, 2026
22.51
22.51
22.48
22.49
22.01
48
Jul 28, 2026
22.54
22.56
22.51
22.51
22.03
636
Jul 27, 2026
22.44
22.49
22.44
22.49
22.01
-
Jul 24, 2026
22.36
22.48
22.36
22.44
21.96
100
Jul 23, 2026
22.35
22.39
22.35
22.39
21.91
8
Jul 22, 2026
22.42
22.43
22.39
22.39
21.91
1,500
Jul 21, 2026
22.48
22.48
22.44
22.46
21.98
18
Jul 20, 2026
22.47
22.49
22.45
22.45
21.98
2
Jul 17, 2026
22.50
22.56
22.50
22.53
22.05
785
Jul 16, 2026
22.42
22.44
22.42
22.44
21.97
-
Jul 15, 2026
22.42
22.49
22.42
22.47
21.99
1
Jul 14, 2026
22.45
22.46
22.45
22.45
21.98
-
Jul 13, 2026
22.56
22.56
22.45
22.47
21.99
-
Jul 10, 2026
22.50
22.51
22.50
22.50
22.02
-
Jul 9, 2026
22.45
22.49
22.44
22.49
22.01
-
Jul 8, 2026
22.49
22.49
22.47
22.47
21.99
-
Jul 7, 2026
22.56
22.56
22.53
22.53
22.05
1
Jul 6, 2026
22.62
22.64
22.60
22.60
22.12
5
Jul 3, 2026
22.54
22.55
22.53
22.55
22.07
-
Jul 2, 2026
22.65
22.65
22.55
22.57
22.09
8
Jul 1, 2026
22.64
22.68
22.64
22.68
22.20
-
Jun 30, 2026
22.80
22.80
22.68
22.68
22.20
-
Jun 29, 2026
22.76
22.77
22.74
22.74
22.25
2
Jun 26, 2026
22.82
22.82
22.77
22.80
22.31
47
Jun 25, 2026
22.79
22.83
22.78
22.78
22.30
-
Jun 24, 2026
22.67
22.80
22.67
22.80
22.32
1,177
Jun 23, 2026
22.52
22.63
22.51
22.63
22.14
75
Jun 22, 2026
22.47
22.47
22.47
22.47
21.99
537
Jun 19, 2026
22.51
22.51
22.43
22.43
21.95
1
Jun 18, 2026
22.40
22.52
22.40
22.52
22.04
-
Jun 17, 2026
22.26
22.30
22.26
22.30
21.82
400
Jun 16, 2026
22.25
22.25
22.24
22.25
21.77
-
Jun 15, 2026
22.26
22.26
22.22
22.22
21.74
-
Jun 12, 2026
22.27
22.28
22.23
22.23
21.76
-
Jun 11, 2026
22.19
22.27
22.19
22.27
21.80
-
Jun 10, 2026
22.19
22.21
22.18
22.21
21.74
-
Jun 9, 2026
22.18
22.19
22.13
22.14
21.67
66
Jun 8, 2026
22.17
22.20
22.15
22.17
21.70
96
Jun 5, 2026
22.15
22.18
22.12
22.18
21.71
-
Jun 4, 2026
22.14
22.14
22.12
22.14
21.66
-
Jun 3, 2026
22.14
22.14
22.12
22.13
21.66
-
Jun 2, 2026
22.15
22.18
22.13
22.13
21.66
11
Jun 1, 2026
22.10
22.10
22.09
22.09
21.62
24
May 29, 2026
22.11
22.14
22.09
22.09
21.62
191
May 28, 2026
22.10
22.12
22.10
22.12
21.65
-
May 27, 2026
22.09
22.11
22.09
22.11
21.64
-
May 26, 2026
22.05
22.09
22.05
22.09
21.62
660
May 25, 2026
22.07
22.08
22.06
22.06
21.59
750
May 22, 2026
22.00
22.04
22.00
22.00
21.53
574
May 21, 2026
21.94
21.97
21.94
21.97
21.50
-
May 20, 2026
21.89
21.94
21.89
21.94
21.47
900
May 19, 2026
21.89
21.91
21.85
21.85
21.39
-
May 18, 2026
21.87
21.91
21.87
21.88
21.41
84
May 15, 2026
21.99
21.99
21.97
21.99
21.52
5
May 14, 2026
21.95
22.04
21.95
22.04
21.57
100
May 13, 2026
21.93
21.94
21.93
21.93
21.46
-
May 12, 2026
21.92
21.93
21.92
21.93
21.46
-
May 11, 2026
21.95
21.95
21.91
21.91
21.44
2
May 8, 2026
21.99
21.99
21.97
21.99
21.52
-
May 7, 2026
22.04
22.06
21.98
21.98
21.52
1,097
May 6, 2026
21.97
22.19
21.97
22.02
21.55
645
May 5, 2026
22.01
22.02
22.01
22.01
21.54
9
May 4, 2026
22.03
22.03
21.98
21.98
21.51
-
Apr 30, 2026
22.04
22.07
21.97
21.99
21.52
484
Apr 29, 2026
22.08
22.08
22.04
22.04
21.57
2,220
Apr 28, 2026
22.11
22.11
22.06
22.06
21.59
124
Apr 27, 2026
22.08
22.08
22.08
22.08
21.61
-
Apr 24, 2026
22.17
22.17
22.12
22.15
21.67
135
Apr 23, 2026
22.13
22.17
22.13
22.17
21.70
135
Apr 22, 2026
22.09
22.15
22.09
22.15
21.67
-
Apr 21, 2026
22.14
22.15
22.06
22.06
21.59
37
Apr 20, 2026
22.14
22.14
22.13
22.14
21.66
-
Apr 17, 2026
22.00
22.06
21.98
22.06
21.59
-
Apr 16, 2026
22.01
22.04
22.01
22.04
21.57
200
Apr 15, 2026
22.05
22.06
21.98
21.98
21.51
423
Apr 14, 2026
22.00
22.00
21.96
22.00
21.53
-
Apr 13, 2026
22.17
22.17
22.08
22.08
21.61
3
Apr 10, 2026
22.15
22.15
22.05
22.06
21.59
60
Apr 9, 2026
22.21
22.21
22.15
22.15
21.68
1
Apr 8, 2026
22.21
22.26
22.16
22.17
21.70
321
Apr 7, 2026
22.29
22.31
22.24
22.24
21.76
108
Apr 2, 2026
22.28
22.43
22.28
22.40
21.92
111
Apr 1, 2026
22.38
22.38
22.23
22.23
21.76
23
Mar 31, 2026
22.49
22.51
22.38
22.38
21.90
177
Mar 30, 2026
22.34
22.53
22.34
22.53
22.05
560
Mar 27, 2026
22.20
22.24
22.16
22.24
21.76
257
Mar 26, 2026
22.26
22.28
22.21
22.24
21.77
509
Mar 25, 2026
22.20
22.31
22.19
22.31
21.83
142
Mar 24, 2026
22.18
22.20
22.16
22.16
21.69
1,833
Mar 23, 2026
22.19
22.24
22.18
22.18
21.71
1,477
Mar 20, 2026
22.40
22.40
22.23
22.29
21.82
1,451
Mar 19, 2026
22.59
22.59
22.42
22.42
21.94
283
Mar 18, 2026
22.58
22.59
22.55
22.55
22.07
8,560
Mar 17, 2026
22.58
22.58
22.56
22.58
22.09
5,150
Mar 16, 2026
22.65
22.65
22.56
22.59
22.11
11,292
Mar 13, 2026
22.58
22.61
22.57
22.60
22.12
12,404
Mar 12, 2026
22.48
22.50
22.44
22.49
22.01
2,309
Mar 11, 2026
22.43
22.45
22.42
22.45
21.97
7,375
Mar 10, 2026
22.45
22.47
22.44
22.45
21.97
6,878
Mar 9, 2026
22.49
22.54
22.49
22.54
22.06
-
Mar 5, 2026
22.53
22.54
22.46
22.48
22.00
1,076
Mar 4, 2026
22.57
22.57
22.50
22.52
22.04
9,365
Mar 3, 2026
22.51
22.57
22.51
22.57
22.09
2
Mar 2, 2026
22.56
22.56
22.46
22.47
21.99
10,282
Feb 27, 2026
22.29
22.35
22.29
22.33
21.85
272
Feb 26, 2026
22.22
22.30
22.22
22.30
21.83
283
Feb 25, 2026
22.24
22.31
22.23
22.23
21.76
5,293
Feb 24, 2026
22.30
22.32
22.28
22.28
21.81
11,266
Feb 23, 2026
22.17
22.26
22.16
22.26
21.79
1,090
Feb 20, 2026
22.27
22.27
22.18
22.21
21.74
183
Feb 19, 2026
22.13
22.24
22.13
22.24
21.76
66
Feb 18, 2026
22.11
22.14
22.11
22.14
21.67
631
Feb 17, 2026
22.20
22.22
22.16
22.16
21.69
14,281
Feb 16, 2026
22.09
22.14
22.07
22.14
21.67
7,721
Feb 13, 2026
21.99
22.09
21.99
22.07
21.60
16
Feb 12, 2026
21.86
21.97
21.81
21.97
21.51
1,104
Feb 11, 2026
21.83
21.90
21.83
21.90
21.43
276
Feb 10, 2026
21.77
21.85
21.77
21.85
21.38
30
Feb 9, 2026
21.80
21.81
21.74
21.75
21.28
13,158
Feb 6, 2026
21.97
21.97
21.88
21.88
21.42
4,632
Feb 5, 2026
21.87
21.95
21.83
21.95
21.48
14,213
Feb 4, 2026
21.76
21.84
21.75
21.84
21.37
34,366
Feb 3, 2026
21.77
21.83
21.77
21.78
21.31
1,161
Feb 2, 2026
0.446997
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
21.78
21.82
21.78
21.80
21.34
281
Jan 30, 2026
21.99
22.15
21.99
22.15
21.24
680
Jan 29, 2026
21.93
22.11
21.93
22.05
21.15
354
Jan 28, 2026
21.95
22.05
21.93
22.05
21.15
1,171
Jan 27, 2026
22.20
22.20
22.00
22.00
21.09
13
Jan 26, 2026
22.25
22.25
22.15
22.23
21.31
16
Jan 23, 2026
22.42
22.42
22.35
22.35
21.43
100
Jan 22, 2026
22.48
22.48
22.35
22.35
21.43
689
Jan 21, 2026
22.40
22.40
22.36
22.40
21.48
181
Jan 20, 2026
22.42
22.42
22.31
22.35
21.43
374
Jan 19, 2026
22.61
22.64
22.54
22.54
21.62
190
Jan 16, 2026
22.75
22.75
22.69
22.70
21.77
355
Jan 15, 2026
22.76
22.77
22.74
22.77
21.83
127
Jan 14, 2026
22.67
22.71
22.67
22.70
21.77
375
Jan 13, 2026
22.59
22.66
22.58
22.66
21.73
24
Jan 12, 2026
22.57
22.78
22.55
22.59
21.66
40
Jan 9, 2026
22.64
22.68
22.62
22.68
21.75
13,267
Jan 8, 2026
22.66
22.66
22.63
22.65
21.72
-
Jan 7, 2026
22.62
22.64
22.62
22.63
21.70
17
Jan 6, 2026
22.49
22.55
22.49
22.55
21.63
-
Jan 5, 2026
22.63
22.63
22.53
22.54
21.61
23
Jan 2, 2026
22.52
22.52
22.44
22.44
21.52
1
Dec 30, 2025
22.50
22.53
22.47
22.53
21.61
3
Dec 29, 2025
22.48
22.51
22.48
22.51
21.58
3
Dec 23, 2025
22.41
22.41
22.37
22.37
21.45
47
Dec 22, 2025
22.48
22.48
22.41
22.41
21.48
-
Dec 19, 2025
22.68
22.68
22.52
22.54
21.61
2,221
Dec 18, 2025
22.49
22.54
22.49
22.54
21.61
7
Dec 17, 2025
22.51
22.51
22.44
22.44
21.52
-
Dec 16, 2025
22.40
22.40
22.39
22.40
21.48
-
Dec 15, 2025
22.44
22.44
22.40
22.40
21.48
2
Dec 12, 2025
22.44
22.44
22.41
22.41
21.49
-
Dec 11, 2025
22.55
22.55
22.47
22.47
21.55
526
Dec 10, 2025
22.61
22.62
22.53
22.62
21.69
44
Dec 9, 2025
22.59
22.65
22.58
22.60
21.67
255
Dec 8, 2025
22.54
22.62
22.54
22.62
21.69
60
Dec 5, 2025
22.60
22.66
22.60
22.66
21.73
132
Dec 4, 2025
22.67
22.70
22.67
22.70
21.77
19
Dec 3, 2025
22.74
22.75
22.69
22.69
21.76
735
Dec 2, 2025
22.75
22.78
22.73
22.76
21.83
4,952
Dec 1, 2025
22.88
22.88
22.71
22.74
21.80
5,331
Nov 28, 2025
22.99
22.99
22.88
22.88
21.94
67
Nov 27, 2025
22.99
22.99
22.92
22.94
22.00
256
Nov 26, 2025
22.94
22.94
22.92
22.92
21.97
91
Nov 25, 2025
23.00
23.23
22.97
22.97
22.03
222
Nov 24, 2025
22.98
22.98
22.92
22.96
22.02
908
Nov 21, 2025
22.92
23.02
22.89
23.00
22.05
7,388
Nov 20, 2025
22.85
22.89
22.83
22.89
21.95
1,568
Nov 19, 2025
22.74
22.84
22.74
22.84
21.90
194
Nov 18, 2025
22.72
22.77
22.72
22.75
21.81
1,409
Nov 17, 2025
22.68
22.70
22.65
22.68
21.75
153
Nov 14, 2025
22.61
22.68
22.61
22.66
21.73
154
Nov 13, 2025
22.70
22.74
22.64
22.64
21.71
7
Nov 12, 2025
22.75
22.77
22.75
22.77
21.83
70
Nov 11, 2025
22.74
22.74
22.72
22.74
21.80
9
Nov 10, 2025
22.67
22.76
22.67
22.76
21.83
12,529
Nov 7, 2025
22.81
22.81
22.75
22.76
21.83
2,921
Nov 6, 2025
22.80
22.85
22.77
22.84
21.90
9,620
Nov 5, 2025
22.95
22.95
22.84
22.84
21.90
407
Nov 4, 2025
22.82
22.92
22.81
22.92
21.97
372
Nov 3, 2025
22.81
22.86
22.77
22.77
21.84
6
