Xtr Eurozone Government Bond 57 UCITS ETF 1C (I1P0)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7098 | -1.25582018294 | 215.7793 | 216.0411 | 211.4136 | 0 | 0 | IX |
| 4 | -4.3366 | -1.9947002407 | 217.4061 | 217.5216 | 203.3558 | 0 | 0 | IX |
| 12 | -1.5228 | -0.709624716264 | 214.5923 | 217.5216 | 202.9373 | 0 | 0 | IX |
| 26 | -4.6232 | -2.12372762155 | 217.6927 | 219.2233 | 202.9373 | 0 | 0 | IX |
| 52 | 2.567 | 1.21946295175 | 210.5025 | 220.1134 | 199.9109 | 0 | 0 | IX |
| 156 | -0.5642 | -0.264096909804 | 213.6337 | 220.1134 | 196.4379 | 0 | 0 | IX |
| 260 | -0.5642 | -0.264096909804 | 213.6337 | 220.1134 | 196.4379 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 212.507 | -0.63 | -0.29 | 212.1988 | 212.6429 | 211.4136 | 0 |
| 1736530200 | 213.1323 | -0.85 | -0.40 | 213.9798 | 214.1806 | 212.5799 | 0 |
| 1736443800 | 213.9798 | -0.22 | -0.10 | 214.2241 | 214.3428 | 213.7841 | 0 |
| 1736357400 | 214.2013 | -1.01 | -0.47 | 215.0971 | 215.3796 | 213.7848 | 0 |
| 1736271000 | 215.2087 | 0.03 | 0.01 | 215.7793 | 216.0411 | 214.8821 | 0 |
| 1736184600 | 215.1809 | 0.94 | 0.44 | 214.5587 | 215.3649 | 214.2733 | 0 |
| 1735925400 | 214.2431 | -0.92 | -0.43 | 215.2153 | 215.2809 | 214.1431 | 0 |
| 1735839000 | 215.1626 | -1.16 | -0.54 | 215.3505 | 216.1748 | 214.6413 | 0 |
| 1735579800 | 216.3268 | 0.64 | 0.30 | 215.7821 | 216.8665 | 215.7236 | 0 |
| 1735320600 | 215.6903 | 0.45 | 0.21 | 215.8388 | 216.0689 | 214.9318 | 0 |
| 1734975000 | 215.2408 | 0.56 | 0.26 | 214.4768 | 215.2868 | 214.3488 | 0 |
| 1734715800 | 214.6833 | 0.14 | 0.07 | 214.5634 | 215.5468 | 213.9465 | 0 |
| 1734629400 | 214.5404 | -1.49 | -0.69 | 215.6702 | 215.7279 | 214.2954 | 0 |
| 1734543000 | 216.0281 | -0.84 | -0.39 | 203.3775 | 216.7899 | 203.3558 | 0 |
| 1734456600 | 216.8722 | 0.09 | 0.04 | 217.4061 | 217.5216 | 216.8606 | 0 |
| 1734370200 | 216.7823 | 0.22 | 0.10 | 216.4973 | 217.0592 | 216.0945 | 0 |
| 1734111000 | 216.5578 | 0.24 | 0.11 | 216.4631 | 217.1732 | 216.4389 | 0 |
| 1734024600 | 216.3179 | 0.25 | 0.12 | 216.0057 | 217.3954 | 215.6927 | 0 |
| 1733938200 | 216.0639 | 0.2 | 0.09 | 202.9373 | 216.5268 | 202.9373 | 0 |
| 1733851800 | 215.8659 | -0.08 | -0.04 | 215.7455 | 216.0632 | 215.4418 | 0 |
| 1733765400 | 215.9433 | 0.3 | 0.14 | 216.2014 | 216.5528 | 215.7922 | 0 |
| 1733506200 | 215.6411 | -0.44 | -0.20 | 216.1739 | 216.3761 | 215.3482 | 0 |
| 1733419800 | 216.0809 | -0.4 | -0.18 | 216.7461 | 217.0255 | 215.9926 | 0 |
| 1733333400 | 216.4783 | -0.05 | -0.02 | 216.7926 | 216.8508 | 215.802 | 0 |
| 1733247000 | 216.525 | 0.14 | 0.06 | 216.667 | 217.1164 | 216.2597 | 0 |
| 1733160600 | 216.3877 | 0.27 | 0.13 | 215.8927 | 217.1443 | 215.8578 | 0 |
| 1732901400 | 216.1133 | 0.28 | 0.13 | 215.9067 | 216.2242 | 215.3998 | 0 |
| 1732815000 | 215.8372 | 0.89 | 0.41 | 215.0501 | 215.8975 | 214.9116 | 0 |
| 1732728600 | 214.9463 | 0.54 | 0.25 | 214.0447 | 215.0958 | 213.9179 | 0 |
| 1732642200 | 214.402 | 0.21 | 0.10 | 213.974 | 215.0784 | 213.9142 | 0 |
| 1732555800 | 214.1897 | 0.09 | 0.04 | 214.3639 | 215.1379 | 214.1897 | 0 |
| 1732296600 | 214.0992 | 1.19 | 0.56 | 212.8853 | 214.5935 | 212.0372 | 0 |
| 1732210200 | 212.9082 | -0.3 | -0.14 | 213.2322 | 213.5893 | 212.661 | 0 |
| 1732123800 | 213.2046 | -0.61 | -0.29 | 214.2774 | 214.2774 | 212.8862 | 0 |
| 1732037400 | 213.8194 | -0.42 | -0.20 | 213.8854 | 214.5726 | 213.3848 | 0 |
| 1731951000 | 214.24 | -0.15 | -0.07 | 214.7993 | 214.8567 | 213.5563 | 0 |
| 1731691800 | 214.3893 | -0.67 | -0.31 | 214.6094 | 215.2845 | 214.0908 | 0 |
| 1731605400 | 215.0589 | 1.56 | 0.73 | 213.5385 | 215.0933 | 213.4361 | 0 |
| 1731519000 | 213.5026 | -0.36 | -0.17 | 214.2351 | 214.2351 | 213.0755 | 0 |
| 1731432600 | 213.8589 | -0.7 | -0.32 | 214.5099 | 214.6979 | 213.8069 | 0 |
| 1731346200 | 214.5557 | 0.52 | 0.24 | 214.1544 | 214.7866 | 213.762 | 0 |
| 1731087000 | 214.0403 | 0.01 | 0.00 | 214.5151 | 214.7248 | 213.805 | 0 |
| 1731000600 | 214.0308 | -0.22 | -0.10 | 214.3873 | 214.8316 | 211.8422 | 0 |
| 1730914200 | 214.2506 | -0.07 | -0.03 | 214.3374 | 214.9698 | 213.13 | 0 |
| 1730827800 | 214.3184 | 0.3 | 0.14 | 214.1424 | 214.5133 | 213.3831 | 0 |
| 1730741400 | 214.0172 | -0.71 | -0.33 | 214.5094 | 214.5377 | 213.8313 | 0 |
| 1730482200 | 214.7284 | 0.76 | 0.35 | 214.7458 | 215.2784 | 214.2854 | 0 |
| 1730395800 | 213.9707 | -0.44 | -0.20 | 213.6929 | 214.2744 | 213.0551 | 0 |
| 1730309400 | 214.4058 | -0.43 | -0.20 | 214.7596 | 215.4837 | 214.2694 | 0 |
| 1730223000 | 214.8397 | -0.04 | -0.02 | 214.9506 | 215.2173 | 214.3945 | 0 |
| 1730136600 | 214.8818 | -0.15 | -0.07 | 215.1313 | 215.461 | 214.5626 | 0 |
| 1729873800 | 215.0281 | -0.36 | -0.17 | 215.2762 | 215.6356 | 214.9478 | 0 |
| 1729787400 | 215.3907 | 1.17 | 0.55 | 214.1849 | 215.3907 | 214.1849 | 0 |
| 1729701000 | 214.2193 | 0.1 | 0.05 | 214.3607 | 214.9815 | 214.0673 | 0 |
| 1729614600 | 214.1203 | -0.77 | -0.36 | 214.5923 | 214.7224 | 214.086 | 0 |
| 1729528200 | 214.8895 | -2.09 | -0.96 | 216.8421 | 216.8652 | 214.8129 | 0 |
| 1729269000 | 216.9806 | 0.97 | 0.45 | 216.291 | 217.0691 | 216.2052 | 0 |
| 1729182600 | 216.0145 | -0.46 | -0.21 | 216.663 | 216.686 | 215.3244 | 0 |
| 1729096200 | 216.4787 | 0.64 | 0.30 | 215.9442 | 216.7579 | 215.6143 | 0 |
| 1729009800 | 215.8345 | 0.35 | 0.16 | 214.881 | 216.0067 | 214.8009 | 0 |
| 1728923400 | 215.4872 | 0.9 | 0.42 | 214.4743 | 215.5672 | 214.4743 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
