FIX 28 EU GOV BROAD UCITS ETF D (MB28)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 10.284 | 0 | 0.04 | 10.27 | 10.284 | 10.268 | 10094 |
| 1724342100 | 10.28 | 0.01 | 0.14 | 10.278 | 10.28 | 10.278 | 630 |
| 1724255700 | 10.266 | 0 | 0.00 | 10.266 | 10.266 | 10.266 | 269 |
| 1724169300 | 10.266 | 0.01 | 0.12 | 10.262 | 10.266 | 10.26 | 12478 |
| 1724082900 | 10.254 | 0 | 0.02 | 10.262 | 10.27 | 10.254 | 9914 |
| 1723823700 | 10.252 | -0.02 | -0.23 | 10.264 | 10.264 | 10.252 | 3837 |
| 1723650900 | 10.276 | -0 | -0.04 | 10.294 | 10.294 | 10.27 | 3960 |
| 1723564500 | 10.28 | 0.02 | 0.21 | 10.278 | 10.28 | 10.278 | 970 |
| 1723478100 | 10.258 | -0 | -0.02 | 10.258 | 10.266 | 10.258 | 6839 |
| 1723218900 | 10.26 | 0.01 | 0.14 | 10.254 | 10.26 | 10.254 | 1511 |
| 1723132500 | 10.246 | 0 | 0.02 | 10.264 | 10.266 | 10.246 | 4890 |
| 1723046100 | 10.244 | -0.02 | -0.21 | 10.236 | 10.248 | 10.236 | 5871 |
| 1722959700 | 10.266 | -0.02 | -0.16 | 10.262 | 10.266 | 10.262 | 2800 |
| 1722873300 | 10.282 | 0.03 | 0.27 | 10.282 | 10.282 | 10.282 | 974 |
| 1722614100 | 10.254 | 0.03 | 0.25 | 10.264 | 10.264 | 10.252 | 4904 |
| 1722527700 | 10.228 | -0 | -0.04 | 10.23 | 10.232 | 10.228 | 2048 |
| 1722441300 | 10.232 | 0.02 | 0.20 | 10.226 | 10.232 | 10.216 | 2554 |
| 1722354900 | 10.212 | 0.02 | 0.20 | 10.192 | 10.212 | 10.19 | 4916 |
| 1722268500 | 10.192 | 0.01 | 0.14 | 10.192 | 10.196 | 10.188 | 5185 |
| 1722009300 | 10.178 | 0.01 | 0.08 | 10.18 | 10.18 | 10.166 | 8657 |
| 1721922900 | 10.17 | 0.01 | 0.08 | 10.18 | 10.182 | 10.17 | 1906 |
| 1721836500 | 10.162 | 0.02 | 0.16 | 10.17 | 10.17 | 10.162 | 1090 |
| 1721750100 | 10.146 | 0.01 | 0.06 | 10.148 | 10.148 | 10.14 | 1418 |
| 1721663700 | 10.14 | -0.01 | -0.10 | 10.162 | 10.162 | 10.14 | 2614 |
| 1721404500 | 10.15 | -0.02 | -0.16 | 10.158 | 10.16 | 10.15 | 3095 |
| 1721318100 | 10.166 | 0.02 | 0.18 | 10.168 | 10.168 | 10.148 | 5375 |
| 1721231700 | 10.148 | -0.01 | -0.06 | 10.168 | 10.168 | 10.146 | 5596 |
| 1721145300 | 10.154 | 0.01 | 0.14 | 10.156 | 10.162 | 10.154 | 4262 |
| 1721058900 | 10.14 | 0.01 | 0.10 | 10.136 | 10.144 | 10.128 | 11830 |
| 1720799700 | 10.13 | -0 | -0.02 | 10.14 | 10.14 | 10.126 | 2974 |
| 1720713300 | 10.132 | 0.03 | 0.28 | 10.098 | 10.132 | 10.096 | 6776 |
| 1720626900 | 10.104 | 0.01 | 0.08 | 10.104 | 10.108 | 10.094 | 6963 |
| 1720540500 | 10.096 | -0 | -0.04 | 10.106 | 10.106 | 10.096 | 310 |
| 1720454100 | 10.1 | 0.03 | 0.32 | 10.092 | 10.1 | 10.09 | 1124 |
| 1720194900 | 10.068 | 0 | 0.00 | 10.068 | 10.068 | 10.068 | 0 |
| 1720108500 | 10.068 | -0.01 | -0.12 | 10.062 | 10.07 | 10.06 | 4715 |
| 1720022100 | 10.08 | 0.04 | 0.36 | 10.076 | 10.08 | 10.048 | 6613 |
| 1719935700 | 10.044 | -0.01 | -0.12 | 10.046 | 10.048 | 10.04 | 16292 |
| 1719849300 | 10.056 | -0.02 | -0.20 | 10.058 | 10.058 | 10.05 | 5187 |
| 1719590100 | 10.076 | -0.01 | -0.10 | 10.086 | 10.086 | 10.07 | 7427 |
| 1719503700 | 10.086 | -0 | -0.02 | 10.074 | 10.096 | 10.074 | 4310 |
| 1719417300 | 10.088 | -0.01 | -0.12 | 10.088 | 10.092 | 10.088 | 2085 |
| 1719330900 | 10.1 | 0.01 | 0.08 | 10.106 | 10.106 | 10.096 | 2184 |
| 1719244500 | 10.092 | -0.01 | -0.12 | 10.098 | 10.098 | 10.09 | 4045 |
| 1718985300 | 10.104 | 0.03 | 0.28 | 10.106 | 10.11 | 10.102 | 8582 |
| 1718898900 | 10.076 | -0.01 | -0.06 | 10.076 | 10.076 | 10.076 | 303 |
| 1718812500 | 10.082 | -0.01 | -0.06 | 10.1 | 10.1 | 10.078 | 3951 |
| 1718726100 | 10.088 | 0.01 | 0.12 | 10.09 | 10.09 | 10.076 | 1907 |
| 1718639700 | 10.076 | -0.02 | -0.22 | 10.092 | 10.096 | 10.076 | 12805 |
| 1718380500 | 10.098 | 0.03 | 0.28 | 10.092 | 10.098 | 10.092 | 2807 |
| 1718294100 | 10.07 | 0.02 | 0.18 | 10.052 | 10.07 | 10.048 | 16245 |
| 1718207700 | 10.052 | 0.03 | 0.32 | 10.032 | 10.062 | 10.02 | 5163 |
| 1718121300 | 10.02 | 0.01 | 0.08 | 10.01 | 10.022 | 10 | 12190 |
| 1718034900 | 10.012 | -0.01 | -0.12 | 10.008 | 10.012 | 10.008 | 17538 |
| 1717775700 | 10.024 | -0.03 | -0.28 | 10.06 | 10.06 | 10.024 | 6487 |
| 1717689300 | 10.052 | -0.02 | -0.16 | 10.078 | 10.078 | 10.048 | 13415 |
| 1717602900 | 10.068 | 0.01 | 0.08 | 10.07 | 10.08 | 10.054 | 35941 |
| 1717516500 | 10.06 | 0.01 | 0.10 | 10.064 | 10.07 | 10.056 | 16124 |
| 1717430100 | 10.05 | 0.03 | 0.26 | 10.034 | 10.052 | 10.02 | 11123 |
| 1717170900 | 10.024 | 0 | 0.04 | 10.01 | 10.028 | 10.002 | 13142 |
| 1717084500 | 10.02 | 0.01 | 0.06 | 10.02 | 10.022 | 10.01 | 17867 |
| 1716998100 | 10.014 | -0.02 | -0.24 | 10.04 | 10.04 | 10.014 | 16457 |
| 1716911700 | 10.038 | -0.01 | -0.12 | 10.066 | 10.066 | 10.038 | 24160 |
| 1716825300 | 10.05 | 0.03 | 0.30 | 10.044 | 10.05 | 10.018 | 24545 |
| 1716566100 | 10.02 | -0.02 | -0.16 | 10.018 | 10.044 | 10.008 | 10560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
