Xtr Eurozone Government Bond 7 to 10 UCITS ETF 1C (I1P2)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3157 | 0.566936856153 | 232.0717 | 234.5882 | 231.6897 | 0 | 0 | IX |
| 4 | 0.1524 | 0.0653418226252 | 233.235 | 234.5882 | 227.8138 | 0 | 0 | IX |
| 12 | 0.8168 | 0.351205182426 | 232.5706 | 236.6309 | 227.8138 | 0 | 0 | IX |
| 26 | -0.6718 | -0.287021403132 | 234.0592 | 237.8398 | 227.8138 | 0 | 0 | IX |
| 52 | 7.0825 | 3.12962733021 | 226.3049 | 239.6546 | 225.3064 | 0 | 0 | IX |
| 156 | 1.7189 | 0.741965351353 | 231.6685 | 239.6546 | 212.6057 | 0 | 0 | IX |
| 260 | 1.7189 | 0.741965351353 | 231.6685 | 239.6546 | 212.6057 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 233.3874 | -1 | -0.43 | 233.537 | 234.3227 | 233.2287 | 0 |
| 1737739800 | 234.3869 | 1.06 | 0.45 | 233.6702 | 234.5882 | 233.5139 | 0 |
| 1737653400 | 233.3286 | -0.32 | -0.14 | 233.2669 | 233.4793 | 232.7355 | 0 |
| 1737567000 | 233.6472 | 0 | 0.00 | 233.6472 | 233.6472 | 233.6472 | 0 |
| 1737480600 | 233.6472 | 0.57 | 0.25 | 232.8323 | 233.6472 | 232.4912 | 0 |
| 1737394200 | 233.0732 | 1 | 0.43 | 232.0717 | 233.5067 | 231.6897 | 0 |
| 1737135000 | 232.0717 | 1.01 | 0.44 | 231.3488 | 232.4182 | 231.0213 | 0 |
| 1737048600 | 231.0628 | 0.31 | 0.13 | 230.795 | 231.1494 | 229.8617 | 0 |
| 1736962200 | 230.7519 | 1.52 | 0.66 | 228.99 | 231.5811 | 228.9535 | 0 |
| 1736875800 | 229.2338 | 0.26 | 0.11 | 229.542 | 230.1466 | 229.0737 | 0 |
| 1736789400 | 228.9733 | -0.7 | -0.31 | 228.5978 | 229.1281 | 227.8138 | 0 |
| 1736530200 | 229.6766 | -0.97 | -0.42 | 230.2302 | 230.8814 | 229.178 | 0 |
| 1736443800 | 230.6483 | -0.3 | -0.13 | 230.4732 | 231.0813 | 230.3255 | 0 |
| 1736357400 | 230.9464 | -1.34 | -0.58 | 232.1406 | 232.524 | 230.4592 | 0 |
| 1736271000 | 232.2857 | -0.23 | -0.10 | 233.128 | 233.322 | 231.8639 | 0 |
| 1736184600 | 232.5144 | 1.08 | 0.47 | 231.8911 | 232.7294 | 231.4867 | 0 |
| 1735925400 | 231.4337 | -1.07 | -0.46 | 232.7615 | 232.883 | 231.3581 | 0 |
| 1735839000 | 232.5038 | -1.4 | -0.60 | 232.8452 | 233.9438 | 232.0464 | 0 |
| 1735579800 | 233.9007 | 0.76 | 0.33 | 233.235 | 234.4844 | 233.0534 | 0 |
| 1735320600 | 233.1358 | 0.11 | 0.05 | 233.2705 | 233.7102 | 232.3296 | 0 |
| 1734975000 | 233.0267 | 0.35 | 0.15 | 232.2621 | 233.1407 | 232.1176 | 0 |
| 1734715800 | 232.6806 | 0.3 | 0.13 | 232.4017 | 232.7681 | 231.6493 | 0 |
| 1734629400 | 232.3768 | -1.95 | -0.83 | 233.1014 | 233.5208 | 232.137 | 0 |
| 1734543000 | 234.3255 | -1.09 | -0.46 | 235.1753 | 235.2505 | 234.2093 | 0 |
| 1734456600 | 235.4135 | 0.25 | 0.11 | 235.6201 | 236.0843 | 235.4009 | 0 |
| 1734370200 | 235.1646 | 0.12 | 0.05 | 234.8275 | 235.5779 | 234.3963 | 0 |
| 1734111000 | 235.0406 | -0.07 | -0.03 | 235.2772 | 235.8318 | 234.9421 | 0 |
| 1734024600 | 235.1109 | -0.02 | -0.01 | 234.6153 | 236.5535 | 234.56 | 0 |
| 1733938200 | 235.1333 | 0.14 | 0.06 | 235.3321 | 235.7706 | 234.8922 | 0 |
| 1733851800 | 234.9899 | -0.26 | -0.11 | 234.7531 | 235.2711 | 234.4834 | 0 |
| 1733765400 | 235.2514 | 0.29 | 0.12 | 235.379 | 236.0732 | 235.142 | 0 |
| 1733506200 | 234.9608 | -0.58 | -0.25 | 235.6692 | 235.9469 | 234.6126 | 0 |
| 1733419800 | 235.5399 | -0.37 | -0.16 | 236.2019 | 236.6115 | 235.3959 | 0 |
| 1733333400 | 235.9101 | -0.04 | -0.02 | 235.7248 | 236.081 | 234.975 | 0 |
| 1733247000 | 235.9549 | 0.31 | 0.13 | 235.9526 | 236.3874 | 235.6028 | 0 |
| 1733160600 | 235.6485 | 0.25 | 0.10 | 235.1627 | 236.6309 | 235.1248 | 0 |
| 1732901400 | 235.4031 | 0.41 | 0.18 | 235.21 | 235.5589 | 234.5406 | 0 |
| 1732815000 | 234.9898 | 1.13 | 0.48 | 234.1147 | 235.0529 | 234.0039 | 0 |
| 1732728600 | 233.8573 | 0.97 | 0.42 | 232.9361 | 233.9075 | 232.5261 | 0 |
| 1732642200 | 232.8831 | 0.17 | 0.07 | 232.4129 | 233.7343 | 232.3443 | 0 |
| 1732555800 | 232.7153 | 0.43 | 0.18 | 235.6475 | 235.812 | 232.5608 | 0 |
| 1732296600 | 232.2866 | 1.44 | 0.63 | 230.6552 | 232.9314 | 230.0921 | 0 |
| 1732210200 | 230.8426 | -0.32 | -0.14 | 231.1859 | 231.6546 | 230.3951 | 0 |
| 1732123800 | 231.1611 | -0.81 | -0.35 | 232.4684 | 232.4684 | 230.7128 | 0 |
| 1732037400 | 231.9715 | -0.29 | -0.13 | 232.4986 | 232.9163 | 231.4155 | 0 |
| 1731951000 | 232.2658 | -0.24 | -0.10 | 232.2688 | 232.3014 | 231.3206 | 0 |
| 1731691800 | 232.5067 | -0.6 | -0.26 | 232.688 | 233.5459 | 232.0686 | 0 |
| 1731605400 | 233.1052 | 1.75 | 0.76 | 231.6286 | 233.13 | 231.1652 | 0 |
| 1731519000 | 231.3564 | -0.36 | -0.16 | 231.37 | 232.1861 | 230.8271 | 0 |
| 1731432600 | 231.7167 | -1.03 | -0.44 | 232.3533 | 233.0052 | 231.6559 | 0 |
| 1731346200 | 232.7498 | 0.73 | 0.31 | 232.1465 | 233.069 | 231.7296 | 0 |
| 1731087000 | 232.0228 | 0.5 | 0.22 | 232.2811 | 232.6734 | 231.4629 | 0 |
| 1731000600 | 231.524 | -0.31 | -0.14 | 231.8588 | 232.5203 | 230.7005 | 0 |
| 1730914200 | 231.838 | -0.56 | -0.24 | 231.3766 | 233.1485 | 230.6631 | 0 |
| 1730827800 | 232.3995 | 0.26 | 0.11 | 232.28 | 232.5859 | 231.1595 | 0 |
| 1730741400 | 232.1442 | -0.58 | -0.25 | 232.5706 | 232.6148 | 231.773 | 0 |
| 1730482200 | 232.7266 | 0.6 | 0.26 | 232.9509 | 233.5751 | 232.3009 | 0 |
| 1730395800 | 232.1307 | -0.64 | -0.27 | 231.7306 | 232.5811 | 230.9987 | 0 |
| 1730309400 | 232.769 | -0.26 | -0.11 | 234.1198 | 234.3069 | 232.4481 | 0 |
| 1730223000 | 233.0289 | -0.39 | -0.17 | 233.5756 | 233.6143 | 232.6217 | 0 |
| 1730136600 | 233.4165 | -0.02 | -0.01 | 233.5497 | 234.1766 | 232.7349 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
