D-x Bbg Msci Eur Gov Bond 1-3 Ucits Etf (DXG3)
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 |
|---|---|---|---|---|---|---|---|
| 1740502500 | 5.051 | 0 | 0.06 | 5.053 | 5.054 | 5.035 | 50350 |
| 1740416100 | 5.048 | 0 | 0.00 | 5.049 | 5.051 | 5.048 | 126333 |
| 1740156900 | 5.048 | 0.01 | 0.14 | 5.0439999 | 5.05 | 5.042 | 101115 |
| 1740070500 | 5.041 | 0 | 0.08 | 5.042 | 5.057 | 5.041 | 50838 |
| 1739984100 | 5.037 | -0.01 | -0.18 | 5.061 | 5.061 | 5.026 | 83796 |
| 1739897700 | 5.046 | 0 | 0.00 | 5.045 | 5.046 | 5.037 | 263104 |
| 1739811300 | 5.046 | -0 | -0.06 | 5.059 | 5.059 | 5.0439999 | 52356 |
| 1739552100 | 5.049 | 0.01 | 0.14 | 5.0439999 | 5.049 | 5.041 | 65863 |
| 1739465700 | 5.042 | 0 | 0.04 | 5.041 | 5.048 | 5.039 | 41718 |
| 1739379300 | 5.04 | -0.01 | -0.20 | 5.04 | 5.041 | 5.037 | 46318 |
| 1739292900 | 5.05 | -0 | -0.02 | 5.046 | 5.05 | 5.046 | 6740 |
| 1739206500 | 5.051 | 0.01 | 0.16 | 5.045 | 5.051 | 5.045 | 9206 |
| 1738947300 | 5.043 | -0.01 | -0.14 | 5.0439999 | 5.0439999 | 5.043 | 18973 |
| 1738860900 | 5.05 | 0 | 0.08 | 5.047 | 5.05 | 5.0439999 | 31005 |
| 1738774500 | 5.046 | 0 | 0.06 | 5.048 | 5.0519999 | 5.046 | 53552 |
| 1738688100 | 5.043 | -0 | -0.06 | 5.045 | 5.048 | 5.042 | 43791 |
| 1738601700 | 5.046 | 0.01 | 0.12 | 5.063 | 5.063 | 5.046 | 45688 |
| 1738342500 | 5.04 | 0.01 | 0.24 | 5.037 | 5.056 | 5.037 | 50846 |
| 1738256100 | 5.0279999 | 0 | 0.08 | 5.03 | 5.033 | 5.0279999 | 64767 |
| 1738169700 | 5.024 | -0 | -0.06 | 5.0279999 | 5.046 | 5.024 | 73330 |
| 1738083300 | 5.027 | 0 | 0.00 | 5.023 | 5.027 | 5.022 | 23942 |
| 1737996900 | 5.027 | 0 | 0.06 | 5.0279999 | 5.045 | 5.023 | 106124 |
| 1737737700 | 5.024 | -0 | -0.08 | 5.025 | 5.027 | 5.023 | 55508 |
| 1737651300 | 5.0279999 | -0 | -0.04 | 5.023 | 5.0279999 | 5.023 | 45925 |
| 1737564900 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737478500 | 5.03 | 0.01 | 0.14 | 5.029 | 5.03 | 5.024 | 675216 |
| 1737392100 | 5.023 | 0 | 0.00 | 5.0279999 | 5.042 | 5.022 | 69520 |
| 1737132900 | 5.023 | 0 | 0.04 | 5.026 | 5.042 | 5.023 | 142253 |
| 1737046500 | 5.021 | 0 | 0.04 | 5.0199999 | 5.039 | 5.019 | 133114 |
| 1736960100 | 5.019 | 0.01 | 0.14 | 5.019 | 5.034 | 5.019 | 107585 |
| 1736873700 | 5.0119999 | -0 | -0.04 | 5.0199999 | 5.0199999 | 5.0119999 | 60760 |
| 1736787300 | 5.014 | -0.01 | -0.14 | 5.015 | 5.032 | 5.014 | 121538 |
| 1736528100 | 5.021 | -0 | -0.08 | 5.037 | 5.037 | 5.017 | 41573 |
| 1736441700 | 5.025 | -0 | -0.02 | 5.025 | 5.025 | 5.025 | 1056 |
| 1736355300 | 5.026 | 0 | 0.02 | 5.025 | 5.026 | 5.021 | 79803 |
| 1736268900 | 5.025 | -0.01 | -0.12 | 5.026 | 5.026 | 5.022 | 23438 |
| 1736182500 | 5.031 | 0 | 0.00 | 5.031 | 5.031 | 5.031 | 0 |
| 1735923300 | 5.031 | -0.01 | -0.12 | 5.033 | 5.048 | 5.031 | 11370 |
| 1735836900 | 5.037 | 0.01 | 0.12 | 5.053 | 5.053 | 5.034 | 9697 |
| 1735577700 | 5.031 | -0 | -0.06 | 5.035 | 5.035 | 5.031 | 163572 |
| 1735318500 | 5.034 | 0 | 0.04 | 5.0279999 | 5.034 | 5.0279999 | 102297 |
| 1734972900 | 5.032 | -0 | -0.04 | 5.037 | 5.037 | 5.03 | 57951 |
| 1734713700 | 5.034 | 0 | 0.08 | 5.0359999 | 5.049 | 5.034 | 73835 |
| 1734627300 | 5.03 | -0 | -0.08 | 5.032 | 5.05 | 5.0279999 | 64048 |
| 1734540900 | 5.034 | -0 | -0.02 | 5.0359999 | 5.037 | 5.034 | 87741 |
| 1734454500 | 5.035 | -0 | -0.02 | 5.034 | 5.035 | 5.034 | 44593 |
| 1734368100 | 5.0359999 | -0 | -0.04 | 5.0359999 | 5.0679999 | 5.0359999 | 70527 |
| 1734108900 | 5.038 | -0 | -0.02 | 5.0359999 | 5.07 | 5.034 | 86932 |
| 1734022500 | 5.039 | -0 | -0.08 | 5.043 | 5.043 | 5.039 | 67622 |
| 1733936100 | 5.043 | 0 | 0.00 | 5.041 | 5.043 | 5.007 | 88400 |
| 1733849700 | 5.043 | 0 | 0.06 | 4.976 | 5.043 | 4.976 | 47017 |
| 1733763300 | 5.04 | 0 | 0.10 | 5.037 | 5.04 | 5.037 | 60338 |
| 1733504100 | 5.035 | -0.01 | -0.10 | 5.035 | 5.035 | 5.035 | 32267 |
| 1733417700 | 5.04 | 0 | 0.06 | 5.035 | 5.042 | 5.035 | 50131 |
| 1733331300 | 5.037 | 0 | 0.00 | 5.034 | 5.037 | 5.031 | 89932 |
| 1733244900 | 5.037 | -0 | -0.08 | 5.038 | 5.041 | 5.037 | 4691 |
| 1733158500 | 5.041 | 0.01 | 0.12 | 5.04 | 5.07 | 5.04 | 64105 |
| 1732899300 | 5.035 | 0.01 | 0.22 | 5.0279999 | 5.064 | 5.0279999 | 10973 |
| 1732812900 | 5.024 | -0 | -0.06 | 5.0599999 | 5.0599999 | 5.024 | 27944 |
| 1732726500 | 5.027 | 0 | 0.06 | 5.026 | 5.0279999 | 5.022 | 47431 |
| 1732640100 | 5.024 | -0 | -0.04 | 5.0279999 | 5.029 | 4.992 | 45860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
