D-x Bbg Msci Eur Gov Bond 3-5 Ucits Etf (DXG5)
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 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 4.9835 | -0.01 | -0.12 | 4.9845 | 4.9855 | 4.9775 | 37459 |
| 1736441700 | 4.9894999 | -0 | -0.08 | 5.03 | 5.03 | 4.985 | 40823 |
| 1736355300 | 4.9935 | -0 | -0.04 | 4.9995 | 4.9995 | 4.9925 | 31893 |
| 1736268900 | 4.9955 | -0.01 | -0.23 | 4.9985 | 5.002 | 4.9955 | 30816 |
| 1736182500 | 5.007 | 0 | 0.00 | 5.007 | 5.007 | 5.007 | 0 |
| 1735923300 | 5.007 | -0.01 | -0.22 | 5.0119999 | 5.054 | 5.007 | 28136 |
| 1735836900 | 5.018 | 0.01 | 0.12 | 5.016 | 5.0279999 | 5.016 | 11634 |
| 1735577700 | 5.0119999 | -0.01 | -0.14 | 5.014 | 5.015 | 5.0119999 | 86252 |
| 1735318500 | 5.019 | -0 | -0.02 | 5.009 | 5.046 | 5.009 | 120421 |
| 1734972900 | 5.0199999 | -0.01 | -0.14 | 5.0199999 | 5.04 | 5.019 | 119568 |
| 1734713700 | 5.027 | 0.01 | 0.12 | 5.023 | 5.029 | 5.0199999 | 23662 |
| 1734627300 | 5.021 | -0.01 | -0.10 | 5.0199999 | 5.024 | 5.017 | 20882 |
| 1734540900 | 5.026 | 0 | 0.04 | 5.024 | 5.042 | 5.024 | 128690 |
| 1734454500 | 5.024 | -0.01 | -0.16 | 5.029 | 5.031 | 5.024 | 19079 |
| 1734368100 | 5.032 | 0 | 0.04 | 5.029 | 5.0599999 | 5.024 | 60591 |
| 1734108900 | 5.03 | -0.01 | -0.28 | 5.031 | 5.059 | 5.026 | 148739 |
| 1734022500 | 5.0439999 | -0 | -0.06 | 5.0599999 | 5.0599999 | 5.0439999 | 40640 |
| 1733936100 | 5.047 | -0 | -0.02 | 5.048 | 5.078 | 5.047 | 152596 |
| 1733849700 | 5.048 | 0 | 0.02 | 4.982 | 5.0519999 | 4.982 | 27357 |
| 1733763300 | 5.047 | 0.01 | 0.20 | 5.0439999 | 5.047 | 5.039 | 59145 |
| 1733504100 | 5.037 | -0 | -0.08 | 5.04 | 5.04 | 5.033 | 51008 |
| 1733417700 | 5.041 | -0 | -0.08 | 5.042 | 5.051 | 5.041 | 30071 |
| 1733331300 | 5.045 | -0 | -0.06 | 5.041 | 5.045 | 5.0359999 | 120957 |
| 1733244900 | 5.048 | -0 | -0.02 | 5.045 | 5.049 | 5.045 | 57330 |
| 1733158500 | 5.049 | 0.01 | 0.28 | 5.049 | 5.082 | 5.048 | 65945 |
| 1732899300 | 5.035 | 0.01 | 0.28 | 5.034 | 5.037 | 5.029 | 6260 |
| 1732812900 | 5.021 | 0 | 0.10 | 5.025 | 5.025 | 5.0199999 | 24452 |
| 1732726500 | 5.016 | -0.01 | -0.12 | 5.021 | 5.021 | 5.016 | 44762 |
| 1732640100 | 5.022 | 0.01 | 0.12 | 5.016 | 5.023 | 5.016 | 20448 |
| 1732553700 | 5.016 | -0 | -0.04 | 5.015 | 5.016 | 5.009 | 69822 |
| 1732294500 | 5.018 | 0.01 | 0.20 | 5.019 | 5.019 | 5.018 | 3000 |
| 1732208100 | 5.008 | 0.02 | 0.31 | 5.001 | 5.008 | 4.9965 | 43837 |
| 1732121700 | 4.9925 | -0.01 | -0.17 | 4.996 | 4.996 | 4.985 | 27671 |
| 1732035300 | 5.001 | 0.01 | 0.20 | 5 | 5.002 | 5 | 50072 |
| 1731948900 | 4.991 | -0.01 | -0.18 | 4.9915 | 4.9915 | 4.989 | 13635 |
| 1731689700 | 5 | 0.01 | 0.18 | 5 | 5 | 5 | 1019 |
| 1731603300 | 4.991 | -0 | -0.08 | 4.993 | 4.995 | 4.991 | 39486 |
| 1731516900 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1731430500 | 4.995 | 0 | 0.06 | 5.01 | 5.01 | 4.995 | 23774 |
| 1731344100 | 4.992 | -0 | -0.05 | 4.9925 | 4.9945 | 4.992 | 17239 |
| 1731084900 | 4.9945 | 0.03 | 0.52 | 4.986 | 4.9945 | 4.9855 | 9000 |
| 1730998500 | 4.9685 | -0.01 | -0.15 | 4.97 | 4.97 | 4.966 | 36844 |
| 1730912100 | 4.976 | 0.01 | 0.16 | 4.981 | 4.981 | 4.976 | 26560 |
| 1730825700 | 4.968 | -0.01 | -0.16 | 4.974 | 4.974 | 4.968 | 50401 |
| 1730739300 | 4.976 | 0 | 0.00 | 4.976 | 4.976 | 4.976 | 0 |
| 1730480100 | 4.976 | 0 | 0.06 | 4.9755 | 4.976 | 4.975 | 6250 |
| 1730393700 | 4.973 | -0.02 | -0.35 | 4.97 | 5 | 4.97 | 33265 |
| 1730307300 | 4.9905 | 0 | 0.00 | 4.9905 | 4.9905 | 4.9905 | 0 |
| 1730220900 | 4.9905 | -0.02 | -0.37 | 4.993 | 4.996 | 4.9894999 | 21055 |
| 1730134500 | 5.009 | 0.01 | 0.26 | 5.001 | 5.009 | 5.001 | 49411 |
| 1729871700 | 4.996 | -0.01 | -0.26 | 5.005 | 5.035 | 4.994 | 62005 |
| 1729785300 | 5.009 | 0.01 | 0.18 | 5.01 | 5.01 | 5 | 38917 |
| 1729698900 | 5 | 0 | 0.10 | 4.9985 | 5.003 | 4.9985 | 13148 |
| 1729612500 | 4.995 | -0.01 | -0.16 | 4.9985 | 4.9985 | 4.99 | 21350 |
| 1729526100 | 5.003 | -0.01 | -0.24 | 5.005 | 5.005 | 4.999 | 23984 |
| 1729266900 | 5.015 | 0 | 0.08 | 5.013 | 5.019 | 5.013 | 15427 |
| 1729180500 | 5.011 | 0 | 0.08 | 4.9985 | 5.043 | 4.9985 | 33254 |
| 1729094100 | 5.007 | 0.02 | 0.36 | 5 | 5.007 | 5 | 18913 |
| 1729007700 | 4.989 | 0 | 0.02 | 5.006 | 5.006 | 4.989 | 15837 |
| 1728921300 | 4.988 | 0 | 0.03 | 4.985 | 5.023 | 4.985 | 22502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
