D-x Bbg Msci Eur Gov Bond 7-10 Ucits Etf (DXG10)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742403300 | 4.902 | 0.01 | 0.26 | 4.9015 | 4.902 | 4.9015 | 2587 |
| 1742316900 | 4.8895 | -0.01 | -0.21 | 4.885 | 4.8895 | 4.885 | 159033 |
| 1742230500 | 4.9 | 0.03 | 0.68 | 4.8895 | 4.9 | 4.889 | 49954 |
| 1741971300 | 4.867 | 0.01 | 0.14 | 4.865 | 4.867 | 4.8465 | 42865 |
| 1741884900 | 4.86 | -0.01 | -0.16 | 4.8695 | 4.8695 | 4.86 | 23361 |
| 1741798500 | 4.868 | -0 | -0.08 | 4.856 | 4.8765 | 4.8545 | 91679 |
| 1741712100 | 4.872 | -0.02 | -0.32 | 4.8685 | 4.8915 | 4.865 | 79393 |
| 1741625700 | 4.8875 | 0.01 | 0.18 | 4.886 | 4.894 | 4.8825 | 35627 |
| 1741366500 | 4.8785 | 0.02 | 0.45 | 4.8765 | 4.8869999 | 4.8745 | 37137 |
| 1741280100 | 4.8564999 | -0.05 | -0.93 | 4.867 | 4.8795 | 4.8564999 | 32236 |
| 1741193700 | 4.902 | -0.1 | -1.96 | 4.9345 | 4.9425 | 4.9 | 311697 |
| 1741107300 | 5 | 0.01 | 0.19 | 5.007 | 5.009 | 5 | 24071 |
| 1741020900 | 4.9905 | -0.03 | -0.63 | 5.032 | 5.032 | 4.987 | 33695 |
| 1740761700 | 5.022 | 0.01 | 0.22 | 5.025 | 5.027 | 5.022 | 55262 |
| 1740675300 | 5.011 | 0.01 | 0.14 | 5.001 | 5.011 | 4.997 | 56101 |
| 1740588900 | 5.0039999 | 0.01 | 0.19 | 5.01 | 5.034 | 5.0039999 | 25627 |
| 1740502500 | 4.9945 | 0.01 | 0.20 | 4.9935 | 5 | 4.9935 | 10005 |
| 1740416100 | 4.9845 | -0 | -0.03 | 4.987 | 5.0039999 | 4.981 | 28270 |
| 1740156900 | 4.986 | 0.01 | 0.17 | 4.9775 | 4.986 | 4.9765 | 44266 |
| 1740070500 | 4.9775 | 0.01 | 0.22 | 4.9574999 | 4.9805 | 4.9574999 | 15138 |
| 1739984100 | 4.9665 | -0.02 | -0.38 | 4.974 | 4.9775 | 4.9665 | 69968 |
| 1739897700 | 4.9855 | -0 | -0.07 | 4.984 | 5 | 4.982 | 45811 |
| 1739811300 | 4.989 | -0.03 | -0.64 | 4.98 | 4.989 | 4.98 | 19848 |
| 1739552100 | 5.021 | 0.02 | 0.38 | 5 | 5.021 | 5 | 22969 |
| 1739465700 | 5.002 | 0.03 | 0.56 | 4.9865 | 5.025 | 4.9865 | 27704 |
| 1739379300 | 4.974 | -0.03 | -0.52 | 4.992 | 5.014 | 4.974 | 59785 |
| 1739292900 | 5 | -0.02 | -0.38 | 5.011 | 5.011 | 4.997 | 33275 |
| 1739206500 | 5.019 | 0.01 | 0.18 | 5.019 | 5.024 | 5.013 | 9691 |
| 1738947300 | 5.01 | -0.01 | -0.20 | 5.0199999 | 5.04 | 5.008 | 62007 |
| 1738860900 | 5.0199999 | -0 | -0.02 | 5.016 | 5.041 | 5.016 | 79256 |
| 1738774500 | 5.021 | 0.03 | 0.54 | 5.022 | 5.031 | 5.018 | 92441 |
| 1738688100 | 4.994 | -0.01 | -0.26 | 4.998 | 5.022 | 4.994 | 71495 |
| 1738601700 | 5.007 | 0.03 | 0.54 | 5.013 | 5.019 | 4.9974999 | 126610 |
| 1738342500 | 4.98 | 0.02 | 0.44 | 4.961 | 5.001 | 4.961 | 77248 |
| 1738256100 | 4.958 | 0.01 | 0.21 | 4.959 | 4.959 | 4.958 | 56273 |
| 1738169700 | 4.9475 | -0 | -0.06 | 4.952 | 4.9605 | 4.9475 | 70692 |
| 1738083300 | 4.9505 | 0 | 0.10 | 4.9435 | 4.96 | 4.9429999 | 125383 |
| 1737996900 | 4.9455 | -0 | -0.09 | 4.9555 | 4.962 | 4.945 | 85442 |
| 1737737700 | 4.95 | 0.01 | 0.14 | 4.9355 | 4.95 | 4.9335 | 102913 |
| 1737651300 | 4.9429999 | -0.01 | -0.22 | 4.95 | 4.9535 | 4.94 | 42314 |
| 1737564900 | 4.954 | -0 | -0.09 | 4.9325 | 4.966 | 4.9325 | 11322 |
| 1737478500 | 4.9585 | 0.01 | 0.23 | 4.953 | 4.9725 | 4.9445 | 446359 |
| 1737392100 | 4.947 | 0 | 0.10 | 4.9429999 | 4.947 | 4.913 | 60460 |
| 1737132900 | 4.942 | 0.01 | 0.20 | 4.946 | 4.955 | 4.9255 | 57725 |
| 1737046500 | 4.932 | -0 | -0.07 | 4.926 | 4.932 | 4.917 | 34245 |
| 1736960100 | 4.9355 | 0.04 | 0.90 | 4.8985 | 4.9355 | 4.89 | 77196 |
| 1736873700 | 4.8915 | -0 | -0.09 | 4.8975 | 4.8975 | 4.888 | 53243 |
| 1736787300 | 4.896 | -0.02 | -0.42 | 4.893 | 4.9185 | 4.893 | 75965 |
| 1736528100 | 4.9165 | -0.01 | -0.19 | 4.92 | 4.922 | 4.916 | 53209 |
| 1736441700 | 4.926 | -0.01 | -0.22 | 4.9285 | 4.9285 | 4.926 | 13892 |
| 1736355300 | 4.937 | -0.02 | -0.37 | 4.972 | 4.972 | 4.9349999 | 42349 |
| 1736268900 | 4.9555 | -0.01 | -0.25 | 4.9625 | 4.975 | 4.9555 | 28889 |
| 1736182500 | 4.968 | 0 | 0.00 | 4.968 | 4.968 | 4.968 | 0 |
| 1735923300 | 4.968 | -0.02 | -0.43 | 4.9745 | 4.9965 | 4.968 | 36356 |
| 1735836900 | 4.9894999 | 0.01 | 0.20 | 5.008 | 5.008 | 4.9894999 | 34021 |
| 1735577700 | 4.9795 | -0 | -0.03 | 4.98 | 5.023 | 4.972 | 137869 |
| 1735318500 | 4.981 | -0.03 | -0.50 | 4.9725 | 4.981 | 4.9705 | 15146 |
| 1734972900 | 5.006 | -0.01 | -0.22 | 5.007 | 5.048 | 5.006 | 42997 |
| 1734713700 | 5.017 | 0.02 | 0.34 | 5.01 | 5.017 | 5.01 | 68885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
