FIX 28 EU GOV BROAD UCITS ETF D (MB28)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 10.336 | 0 | 0.00 | 10.324 | 10.34 | 10.32 | 18846 |
| 1741625700 | 10.336 | 0 | 0.00 | 10.372 | 10.372 | 10.336 | 945 |
| 1741366500 | 10.336 | 0.02 | 0.19 | 10.318 | 10.336 | 10.316 | 1872 |
| 1741280100 | 10.316 | -0.03 | -0.29 | 10.316 | 10.318 | 10.316 | 1497 |
| 1741193700 | 10.346 | -0.07 | -0.65 | 10.37 | 10.37 | 10.344 | 4331 |
| 1741107300 | 10.414 | 0.04 | 0.37 | 10.458 | 10.458 | 10.414 | 994 |
| 1741020900 | 10.376 | -0.03 | -0.27 | 10.442 | 10.442 | 10.376 | 2919 |
| 1740761700 | 10.404 | 0 | 0.02 | 10.404 | 10.408 | 10.404 | 1842 |
| 1740675300 | 10.402 | 0.01 | 0.13 | 10.4 | 10.402 | 10.4 | 14735 |
| 1740588900 | 10.388 | 0 | 0.00 | 10.398 | 10.4 | 10.388 | 4495 |
| 1740502500 | 10.388 | 0 | 0.04 | 10.422 | 10.422 | 10.38 | 7380 |
| 1740416100 | 10.384 | 0.02 | 0.15 | 10.378 | 10.384 | 10.374 | 2250 |
| 1740156900 | 10.368 | 0.02 | 0.23 | 10.368 | 10.368 | 10.368 | 1016 |
| 1740070500 | 10.344 | 0 | 0.00 | 10.396 | 10.396 | 10.344 | 700 |
| 1739984100 | 10.344 | -0.01 | -0.10 | 10.408 | 10.408 | 10.344 | 4451 |
| 1739897700 | 10.354 | -0.02 | -0.17 | 10.362 | 10.364 | 10.354 | 2896 |
| 1739811300 | 10.372 | 0 | 0.04 | 10.364 | 10.372 | 10.348 | 6644 |
| 1739552100 | 10.368 | -0.01 | -0.06 | 10.322 | 10.374 | 10.322 | 5767 |
| 1739465700 | 10.374 | 0.04 | 0.35 | 10.378 | 10.378 | 10.366 | 584 |
| 1739379300 | 10.338 | -0.04 | -0.42 | 10.338 | 10.338 | 10.338 | 1500 |
| 1739292900 | 10.382 | -0.02 | -0.17 | 10.38 | 10.392 | 10.37 | 37033 |
| 1739206500 | 10.4 | 0.01 | 0.12 | 10.398 | 10.4 | 10.398 | 800 |
| 1738947300 | 10.388 | -0.01 | -0.12 | 10.402 | 10.402 | 10.38 | 7751 |
| 1738860900 | 10.4 | 0.01 | 0.10 | 10.402 | 10.402 | 10.372 | 14429 |
| 1738774500 | 10.39 | 0.02 | 0.21 | 10.372 | 10.39 | 10.372 | 2276 |
| 1738688100 | 10.368 | -0.01 | -0.10 | 10.374 | 10.374 | 10.368 | 4620 |
| 1738601700 | 10.378 | 0.04 | 0.43 | 10.35 | 10.378 | 10.35 | 3547 |
| 1738342500 | 10.334 | -0.05 | -0.48 | 10.32 | 10.334 | 10.32 | 2545 |
| 1738256100 | 10.384 | 0.07 | 0.72 | 10.354 | 10.384 | 10.31 | 3200 |
| 1738169700 | 10.31 | 0 | 0.04 | 10.354 | 10.378 | 10.306 | 13125 |
| 1738083300 | 10.306 | 0 | 0.00 | 10.352 | 10.37 | 10.306 | 1325 |
| 1737996900 | 10.306 | 0.01 | 0.14 | 10.292 | 10.316 | 10.292 | 3937 |
| 1737737700 | 10.292 | -0.02 | -0.21 | 10.354 | 10.354 | 10.288 | 1365 |
| 1737651300 | 10.314 | 0 | 0.00 | 10.314 | 10.314 | 10.314 | 0 |
| 1737564900 | 10.314 | 0 | 0.00 | 10.314 | 10.314 | 10.314 | 0 |
| 1737478500 | 10.314 | 0 | 0.02 | 10.362 | 10.362 | 10.31 | 668 |
| 1737392100 | 10.312 | -0 | -0.04 | 10.36 | 10.36 | 10.31 | 3736 |
| 1737132900 | 10.316 | 0.03 | 0.27 | 10.314 | 10.33 | 10.314 | 7613 |
| 1737046500 | 10.288 | -0 | -0.04 | 10.298 | 10.436 | 10.288 | 6864 |
| 1736960100 | 10.292 | 0.03 | 0.33 | 10.27 | 10.3 | 10.27 | 4758 |
| 1736873700 | 10.258 | -0.01 | -0.12 | 10.302 | 10.324 | 10.258 | 89761 |
| 1736787300 | 10.27 | -0.1 | -0.96 | 10.284 | 10.284 | 10.264 | 17156 |
| 1736528100 | 10.37 | 0.07 | 0.64 | 10.29 | 10.37 | 10.282 | 2356 |
| 1736441700 | 10.304 | -0 | -0.04 | 10.294 | 10.304 | 10.294 | 1095 |
| 1736355300 | 10.308 | 0.01 | 0.08 | 10.306 | 10.308 | 10.3 | 4108 |
| 1736268900 | 10.3 | -0.01 | -0.10 | 10.316 | 10.318 | 10.3 | 10922 |
| 1736182500 | 10.31 | -0.17 | -1.58 | 10.314 | 10.364 | 10.296 | 29649 |
| 1735923300 | 10.476 | 0.12 | 1.20 | 10.332 | 10.476 | 10.328 | 10814 |
| 1735836900 | 10.352 | 0.03 | 0.27 | 10.382 | 10.382 | 10.328 | 22818 |
| 1735577700 | 10.324 | 0 | 0.00 | 10.324 | 10.324 | 10.324 | 0 |
| 1735318500 | 10.324 | -0.03 | -0.25 | 10.384 | 10.39 | 10.324 | 6780 |
| 1734972900 | 10.35 | -0.02 | -0.15 | 10.344 | 10.358 | 10.344 | 11999 |
| 1734713700 | 10.366 | 0.02 | 0.15 | 10.362 | 10.366 | 10.36 | 9879 |
| 1734627300 | 10.35 | -0.01 | -0.08 | 10.358 | 10.362 | 10.348 | 5347 |
| 1734540900 | 10.358 | 0.01 | 0.12 | 10.352 | 10.358 | 10.348 | 2134 |
| 1734454500 | 10.346 | -0.01 | -0.14 | 10.402 | 10.402 | 10.346 | 2677 |
| 1734368100 | 10.36 | 0.01 | 0.06 | 10.308 | 10.366 | 10.308 | 4834 |
| 1734108900 | 10.354 | -0.03 | -0.29 | 10.418 | 10.418 | 10.354 | 3804 |
| 1734022500 | 10.384 | -0.01 | -0.08 | 10.394 | 10.398 | 10.38 | 6440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
