Xtr Eurozone Government Bond 25 plus UCITS ETF 1C (I1P4)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.81 | -2.09135740254 | 277.81 | 280.73 | 271.18 | 0 | 0 | IX |
| 4 | 10.14 | 3.8722981746 | 261.86 | 280.73 | 261.86 | 0 | 0 | IX |
| 12 | -7.715 | -2.75816456036 | 279.715 | 295.885 | 261.675 | 0 | 0 | IX |
| 26 | -6.51 | -2.33743851208 | 278.51 | 295.885 | 261.675 | 0 | 0 | IX |
| 52 | 3.72 | 1.38661100343 | 268.28 | 295.885 | 258.23 | 0 | 0 | IX |
| 156 | 1.45 | 0.535945296618 | 270.55 | 296.525 | 226.43 | 0 | 0 | IX |
| 260 | 1.45 | 0.535945296618 | 270.55 | 296.525 | 226.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 272 | -1.49 | -0.54 | 273.485 | 274.18 | 271.18 | 0 |
| 1739295000 | 273.485 | -4.63 | -1.66 | 276.63 | 276.89 | 272.99 | 0 |
| 1739208600 | 278.115 | -0.01 | -0.00 | 278.125 | 278.705 | 277.17 | 0 |
| 1738949400 | 278.125 | -0.9 | -0.32 | 279.02999 | 279.76 | 276.725 | 0 |
| 1738863000 | 279.02999 | -0.47 | -0.17 | 279.5 | 280.02 | 277.02499 | 0 |
| 1738776600 | 279.5 | 2.98 | 1.08 | 277.81 | 280.73 | 277.425 | 0 |
| 1738690200 | 276.52499 | 0.14 | 0.05 | 276.38 | 276.57 | 274.35 | 0 |
| 1738603800 | 276.38 | 4.67 | 1.72 | 271.71499 | 277.91 | 271.71499 | 0 |
| 1738344600 | 271.71499 | 2.09 | 0.78 | 269.875 | 272.685 | 269.3 | 0 |
| 1738258200 | 269.625 | 2.12 | 0.79 | 267.51 | 270.875 | 267.51 | 0 |
| 1738171800 | 267.51 | -1.15 | -0.43 | 268.66 | 270.735 | 267.435 | 0 |
| 1738085400 | 268.66 | -1.14 | -0.42 | 269.8 | 269.8 | 268.56 | 0 |
| 1737999000 | 269.8 | 1.4 | 0.52 | 268.40499 | 271.55 | 268.40499 | 0 |
| 1737739800 | 268.40499 | -0.49 | -0.18 | 268.895 | 269.87 | 267.08499 | 0 |
| 1737653400 | 268.895 | -1.77 | -0.65 | 270.295 | 270.865 | 267.56 | 0 |
| 1737567000 | 270.665 | 0 | 0.00 | 270.665 | 270.665 | 270.665 | 0 |
| 1737480600 | 270.665 | 1.74 | 0.65 | 268.96499 | 270.875 | 268.96499 | 0 |
| 1737394200 | 268.925 | 0.34 | 0.13 | 268.58499 | 269.47 | 267.36 | 0 |
| 1737135000 | 268.58499 | 1.73 | 0.65 | 267.885 | 269.89999 | 267.805 | 0 |
| 1737048600 | 266.855 | -0.2 | -0.07 | 267.05 | 267.235 | 264.73 | 0 |
| 1736962200 | 267.05 | 5.19 | 1.98 | 261.86 | 267.79 | 261.86 | 0 |
| 1736875800 | 261.86 | -1.45 | -0.55 | 263.305 | 264.58499 | 261.675 | 0 |
| 1736789400 | 263.305 | -1.13 | -0.43 | 264.435 | 264.435 | 262.55 | 0 |
| 1736530200 | 264.435 | -1.33 | -0.50 | 265.76 | 265.76 | 263.27 | 0 |
| 1736443800 | 265.76 | -1.26 | -0.47 | 267.02 | 267.02 | 264.79 | 0 |
| 1736357400 | 267.02 | -2.88 | -1.07 | 270.315 | 270.315 | 266.48 | 0 |
| 1736271000 | 269.89999 | -2.87 | -1.05 | 272.765 | 272.765 | 269.42 | 0 |
| 1736184600 | 272.765 | 1.09 | 0.40 | 271.675 | 272.915 | 271.115 | 0 |
| 1735925400 | 271.675 | -2.6 | -0.95 | 274.27999 | 275.08999 | 271.46499 | 0 |
| 1735839000 | 274.27999 | -1.04 | -0.38 | 275.32 | 277.43 | 274.24 | 0 |
| 1735579800 | 275.32 | 0.71 | 0.26 | 274.61 | 275.55 | 274.11 | 0 |
| 1735320600 | 274.61 | -3.56 | -1.28 | 277.3 | 277.3 | 273.885 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
