Xtr Eurozone Government Bond 25 plus UCITS ETF 1C (I1P4)
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 | -4.61 | -1.65102786333 | 279.22 | 280.705 | 273.885 | 0 | 0 | IX |
| 4 | -15.015 | -5.18429003021 | 289.625 | 295.885 | 273.885 | 0 | 0 | IX |
| 12 | 1.86 | 0.681943171402 | 272.75 | 295.885 | 266.06 | 0 | 0 | IX |
| 26 | 8.235 | 3.09150633505 | 266.375 | 295.885 | 258.675 | 0 | 0 | IX |
| 52 | -17.025 | -5.8377766729 | 291.635 | 296.525 | 258.23 | 0 | 0 | IX |
| 156 | 4.06 | 1.50064683053 | 270.55 | 296.525 | 226.43 | 0 | 0 | IX |
| 260 | 4.06 | 1.50064683053 | 270.55 | 296.525 | 226.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 278.165 | -1.94 | -0.69 | 280.1 | 280.185 | 277.92 | 0 |
| 1734715800 | 280.1 | 0.88 | 0.32 | 279.22 | 280.705 | 277.77999 | 0 |
| 1734629400 | 279.22 | -3.46 | -1.22 | 282.675 | 282.675 | 278.745 | 0 |
| 1734543000 | 282.675 | -1.07 | -0.38 | 283.745 | 283.745 | 281.8 | 0 |
| 1734456600 | 283.745 | 0.97 | 0.34 | 281.925 | 284.38 | 281.81 | 0 |
| 1734370200 | 282.77999 | -0.55 | -0.19 | 283.325 | 284.04 | 282.46499 | 0 |
| 1734111000 | 283.325 | -2.63 | -0.92 | 285.85 | 285.865 | 283.235 | 0 |
| 1734024600 | 285.95 | -4.24 | -1.46 | 291.49 | 291.54 | 285.675 | 0 |
| 1733938200 | 290.19 | -1.95 | -0.67 | 292.14 | 292.97 | 289.825 | 0 |
| 1733851800 | 292.14 | -0.8 | -0.27 | 291.97 | 293.595 | 291 | 0 |
| 1733765400 | 292.935 | -0.93 | -0.31 | 293.86 | 295.15499 | 292.81 | 0 |
| 1733506200 | 293.86 | 0.04 | 0.01 | 293.595 | 295.885 | 293.02499 | 0 |
| 1733419800 | 293.825 | 0.7 | 0.24 | 293.385 | 295.21499 | 292.69 | 0 |
| 1733333400 | 293.125 | 0.25 | 0.09 | 291.27 | 293.365 | 290.74 | 0 |
| 1733247000 | 292.875 | 1 | 0.34 | 291.02999 | 293.665 | 291.01 | 0 |
| 1733160600 | 291.88 | 0.8 | 0.27 | 291.08499 | 293.975 | 291.08499 | 0 |
| 1732901400 | 291.08499 | 2.22 | 0.77 | 289.625 | 291.46499 | 288.845 | 0 |
| 1732815000 | 288.865 | 2.19 | 0.76 | 286.675 | 288.97 | 286.15499 | 0 |
| 1732728600 | 286.675 | 2.8 | 0.98 | 283.88 | 286.71499 | 283.88 | 0 |
| 1732642200 | 283.88 | 0.19 | 0.07 | 283.69 | 284.345 | 282.17 | 0 |
| 1732555800 | 283.69 | 2.78 | 0.99 | 280.91 | 284.2 | 280.67 | 0 |
| 1732296600 | 280.91 | 2.09 | 0.75 | 278.315 | 282.02999 | 277.475 | 0 |
| 1732210200 | 278.82 | -0.39 | -0.14 | 279.21499 | 280.33 | 277.51 | 0 |
| 1732123800 | 279.21499 | -0.5 | -0.18 | 279.71499 | 279.71499 | 276.96499 | 0 |
| 1732037400 | 279.71499 | 1.27 | 0.46 | 279.995 | 283.245 | 278.97 | 0 |
| 1731951000 | 278.44 | -0.43 | -0.15 | 278.87 | 278.87 | 276.41 | 0 |
| 1731691800 | 278.87 | 0.02 | 0.01 | 278.845 | 280.14999 | 277.83999 | 0 |
| 1731605400 | 278.845 | 2 | 0.72 | 276.85 | 278.845 | 274.815 | 0 |
| 1731519000 | 276.85 | 0.04 | 0.01 | 274.89 | 278.24 | 274.62 | 0 |
| 1731432600 | 276.815 | -0.69 | -0.25 | 277.505 | 279.79 | 276.575 | 0 |
| 1731346200 | 277.505 | 2.59 | 0.94 | 274.91 | 278.795 | 274.91 | 0 |
| 1731087000 | 274.91 | 5.62 | 2.09 | 268.98 | 275.70999 | 268.98 | 0 |
| 1731000600 | 269.295 | -2.3 | -0.85 | 271.595 | 271.595 | 266.06 | 0 |
| 1730914200 | 271.595 | -3.47 | -1.26 | 274.345 | 275.505 | 270.31 | 0 |
| 1730827800 | 275.06 | -1.21 | -0.44 | 276.265 | 276.265 | 273.23 | 0 |
| 1730741400 | 276.265 | 3.15 | 1.15 | 273.505 | 276.54 | 272.62 | 0 |
| 1730482200 | 273.115 | -2.02 | -0.73 | 275.135 | 275.485 | 272.70999 | 0 |
| 1730395800 | 275.135 | 0.53 | 0.19 | 272.635 | 275.995 | 271.57 | 0 |
| 1730309400 | 274.605 | 1.13 | 0.41 | 273.48 | 277.08999 | 272.875 | 0 |
| 1730223000 | 273.48 | -2.47 | -0.90 | 276.33999 | 276.33999 | 273.46499 | 0 |
| 1730136600 | 275.95 | 0.57 | 0.21 | 275.375 | 277.565 | 273.115 | 0 |
| 1729873800 | 275.375 | -1.37 | -0.49 | 277.27499 | 278 | 275.19 | 0 |
| 1729787400 | 276.74 | 3.5 | 1.28 | 273.245 | 277.875 | 273.245 | 0 |
| 1729701000 | 273.245 | 0.13 | 0.05 | 273.115 | 273.95 | 272.045 | 0 |
| 1729614600 | 273.115 | -2.2 | -0.80 | 275.315 | 275.315 | 272.44 | 0 |
| 1729528200 | 275.315 | -6.57 | -2.33 | 281.885 | 281.885 | 275.165 | 0 |
| 1729269000 | 281.885 | 1.82 | 0.65 | 280.06 | 281.885 | 278.63 | 0 |
| 1729182600 | 280.06 | -1.87 | -0.66 | 282.51 | 282.51 | 278.995 | 0 |
| 1729096200 | 281.925 | 2.66 | 0.95 | 279.265 | 282.135 | 279.265 | 0 |
| 1729009800 | 279.265 | 3.15 | 1.14 | 276.115 | 279.515 | 276.115 | 0 |
| 1728923400 | 276.115 | 0.41 | 0.15 | 275.705 | 276.845 | 275.17 | 0 |
| 1728664200 | 275.705 | -0.8 | -0.29 | 276.505 | 277.08499 | 273.95999 | 0 |
| 1728577800 | 276.505 | 0.38 | 0.14 | 275.325 | 277.22 | 275.295 | 0 |
| 1728491400 | 276.12 | -0.26 | -0.09 | 275.69 | 277.805 | 275.67 | 0 |
| 1728405000 | 276.375 | -0.21 | -0.08 | 276.725 | 276.925 | 275.41 | 0 |
| 1728318600 | 276.58499 | -1.88 | -0.68 | 278.46499 | 278.46499 | 276.13 | 0 |
| 1728059400 | 278.46499 | -0.81 | -0.29 | 272.75 | 278.945 | 272.75 | 0 |
| 1727973000 | 279.27499 | -2.42 | -0.86 | 281.69 | 281.69 | 277.72 | 0 |
| 1727886600 | 281.69 | -3.5 | -1.23 | 284.295 | 284.295 | 280.515 | 0 |
| 1727800200 | 285.185 | 5.9 | 2.11 | 279.285 | 288.42 | 279.285 | 0 |
| 1727713800 | 279.285 | 0.53 | 0.19 | 278.76 | 280.565 | 276.6 | 0 |
| 1727454600 | 278.76 | 1.72 | 0.62 | 278.995 | 281.88 | 278.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
