Xtr EUR Corporate Bond UCITS ETF 1C Index (I1SM)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6275 | 0.412144299765 | 152.2525 | 152.9775 | 151.925 | 0 | 0 | IX |
| 4 | 1.555 | 1.02758962498 | 151.325 | 152.9775 | 151.1775 | 0 | 0 | IX |
| 12 | 2.2575 | 1.49878006274 | 150.6225 | 152.9775 | 149.6725 | 0 | 0 | IX |
| 26 | 3.935 | 2.64191480077 | 148.945 | 152.9775 | 148.77 | 0 | 0 | IX |
| 52 | 9.62 | 6.71506352087 | 143.26 | 152.9775 | 141.685 | 0 | 0 | IX |
| 156 | 10.4025 | 7.3011528136 | 142.4775 | 152.9775 | 141.47 | 0 | 0 | IX |
| 260 | 10.4025 | 7.3011528136 | 142.4775 | 152.9775 | 141.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 152.7225 | 0.08 | 0.05 | 152.6425 | 152.79 | 152.5475 | 0 |
| 1720801800 | 152.6425 | 0.01 | 0.01 | 152.6 | 152.695 | 152.1575 | 0 |
| 1720715400 | 152.6325 | 0.38 | 0.25 | 152.2475 | 152.9425 | 152.0875 | 0 |
| 1720629000 | 152.2475 | 0.25 | 0.17 | 152.3625 | 152.47 | 152.1725 | 0 |
| 1720542600 | 151.995 | -0.26 | -0.17 | 152.2525 | 152.3025 | 151.925 | 0 |
| 1720456200 | 152.2525 | 0.18 | 0.12 | 152.0725 | 152.3975 | 151.82 | 0 |
| 1720197000 | 152.0725 | 0.27 | 0.18 | 151.7975 | 152.1475 | 151.7475 | 0 |
| 1720110600 | 151.7975 | -0.02 | -0.01 | 151.8125 | 151.91749 | 151.7675 | 0 |
| 1720024200 | 151.8125 | 0.38 | 0.25 | 151.47999 | 151.96 | 151.465 | 0 |
| 1719937800 | 151.435 | 0.09 | 0.06 | 151.3425 | 151.63999 | 151.1775 | 0 |
| 1719851400 | 151.3425 | -0.19 | -0.13 | 151.5325 | 151.5875 | 151.24 | 0 |
| 1719592200 | 151.5325 | -0.04 | -0.03 | 151.57499 | 151.82749 | 151.41 | 0 |
| 1719505800 | 151.57499 | 0.09 | 0.06 | 151.48249 | 151.6875 | 151.3425 | 0 |
| 1719419400 | 151.48249 | -0.22 | -0.14 | 151.94999 | 151.94999 | 151.465 | 0 |
| 1719333000 | 151.6975 | 0.07 | 0.04 | 151.66749 | 151.96 | 151.57749 | 0 |
| 1719246600 | 151.63 | 0.11 | 0.07 | 151.5225 | 151.785 | 151.475 | 0 |
| 1718987400 | 151.5225 | 0 | 0.00 | 151.6575 | 151.94 | 151.5225 | 0 |
| 1718901000 | 151.5175 | -0.01 | -0.01 | 151.53 | 151.57499 | 151.2525 | 0 |
| 1718814600 | 151.53 | -0.15 | -0.10 | 151.6775 | 151.7125 | 151.4475 | 0 |
| 1718728200 | 151.6775 | 0.47 | 0.31 | 151.32499 | 151.6775 | 151.195 | 0 |
| 1718641800 | 151.21 | -0.36 | -0.23 | 151.565 | 151.79249 | 151.13999 | 0 |
| 1718382600 | 151.565 | 0.19 | 0.13 | 151.3725 | 151.82749 | 151.3725 | 0 |
| 1718296200 | 151.3725 | 0.02 | 0.01 | 151.4275 | 151.54499 | 151.01499 | 0 |
| 1718209800 | 151.35749 | 0.7 | 0.47 | 150.6525 | 151.415 | 150.5875 | 0 |
| 1718123400 | 150.6525 | 0.31 | 0.21 | 150.3375 | 150.6925 | 150.225 | 0 |
| 1718037000 | 150.3375 | -0.25 | -0.17 | 150.59 | 150.59 | 150.2825 | 0 |
| 1717777800 | 150.59 | -0.58 | -0.38 | 151.16749 | 151.16749 | 150.44 | 0 |
| 1717691400 | 151.16749 | -0.13 | -0.09 | 151.75 | 151.75 | 150.9475 | 0 |
| 1717605000 | 151.3 | 0.18 | 0.12 | 151.125 | 151.4375 | 151.08 | 0 |
| 1717518600 | 151.125 | 0.19 | 0.12 | 150.94 | 151.6975 | 150.94 | 0 |
| 1717432200 | 150.94 | 0.43 | 0.28 | 150.51249 | 151.1625 | 150.4425 | 0 |
| 1717173000 | 150.51249 | 0.05 | 0.03 | 150.465 | 150.60499 | 150.2075 | 0 |
| 1717086600 | 150.465 | 0.19 | 0.13 | 150.7225 | 150.7225 | 150.2125 | 0 |
| 1717000200 | 150.27 | -0.43 | -0.29 | 151.10749 | 151.10749 | 150.235 | 0 |
| 1716913800 | 150.69999 | -0.29 | -0.19 | 150.895 | 151.1625 | 150.69 | 0 |
| 1716827400 | 150.99 | 0.4 | 0.26 | 150.5925 | 151.0475 | 150.5625 | 0 |
| 1716568200 | 150.5925 | 0.06 | 0.04 | 150.535 | 150.66749 | 150.3525 | 0 |
| 1716481800 | 150.535 | -0.46 | -0.30 | 150.99 | 151.32499 | 150.4725 | 0 |
| 1716395400 | 150.99 | -0.14 | -0.09 | 151.1325 | 151.1325 | 150.805 | 0 |
| 1716309000 | 151.1325 | 0.2 | 0.13 | 150.935 | 151.1775 | 150.93 | 0 |
| 1716222600 | 150.935 | -0.05 | -0.03 | 150.985 | 151.09 | 150.8775 | 0 |
| 1715963400 | 150.985 | -0.43 | -0.29 | 151.41999 | 151.41999 | 150.9575 | 0 |
| 1715877000 | 151.41999 | -0.15 | -0.10 | 151.5725 | 151.69999 | 151.3625 | 0 |
| 1715790600 | 151.5725 | 0.86 | 0.57 | 150.71 | 151.5725 | 150.71 | 0 |
| 1715704200 | 150.71 | -0.22 | -0.15 | 150.93 | 151.0475 | 150.51499 | 0 |
| 1715617800 | 150.93 | 0.1 | 0.07 | 150.82749 | 151.185 | 150.8125 | 0 |
| 1715358600 | 150.82749 | -0.22 | -0.14 | 151.04499 | 151.275 | 150.82749 | 0 |
| 1715272200 | 151.04499 | -0.17 | -0.11 | 151.09 | 151.2225 | 150.91 | 0 |
| 1715185800 | 151.2175 | -0.22 | -0.15 | 151.4375 | 151.4375 | 151.125 | 0 |
| 1715099400 | 151.4375 | 0.26 | 0.17 | 151.18 | 151.4625 | 151.18 | 0 |
| 1715013000 | 151.18 | 0.23 | 0.15 | 150.95249 | 151.445 | 150.95249 | 0 |
| 1714753800 | 150.95249 | 0.45 | 0.30 | 150.505 | 151.41749 | 150.19999 | 0 |
| 1714667400 | 150.505 | 0.26 | 0.17 | 150.2475 | 150.8725 | 150.2475 | 0 |
| 1714494600 | 150.2475 | -0.37 | -0.25 | 150.6725 | 150.6725 | 150.1625 | 0 |
| 1714408200 | 150.6175 | 0.34 | 0.23 | 150.275 | 150.725 | 150.275 | 0 |
| 1714149000 | 150.275 | 0.41 | 0.27 | 149.87 | 150.41 | 149.87 | 0 |
| 1714062600 | 149.87 | -0.24 | -0.16 | 150.125 | 150.595 | 149.6725 | 0 |
| 1713976200 | 150.11 | -0.61 | -0.40 | 150.7175 | 150.7175 | 149.985 | 0 |
| 1713889800 | 150.7175 | 0.09 | 0.06 | 150.6225 | 150.9025 | 150.54499 | 0 |
| 1713803400 | 150.6225 | 0.3 | 0.20 | 150.32 | 150.655 | 150.1875 | 0 |
| 1713544200 | 150.32 | -0.09 | -0.06 | 150.405 | 150.595 | 150.1575 | 0 |
| 1713457800 | 150.405 | -0.01 | -0.01 | 150.5725 | 150.72 | 150.3375 | 0 |
| 1713371400 | 150.41999 | 0.21 | 0.14 | 150.21 | 150.6025 | 150.10499 | 0 |
| 1713285000 | 150.21 | -0.55 | -0.36 | 150.845 | 150.845 | 150.0575 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
