Xtr Eurozone Government Bond 1-3 UCITS ETF 1D Index (I1S6)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.335 | -0.211814172581 | 158.1575 | 158.1775 | 157.7625 | 0 | 0 | IX |
| 4 | -0.445 | -0.281169538914 | 158.2675 | 158.5375 | 157.7625 | 0 | 0 | IX |
| 12 | 0.5275 | 0.335357131505 | 157.295 | 158.7225 | 156.9225 | 0 | 0 | IX |
| 26 | 2.3 | 1.47888569178 | 155.5225 | 158.7225 | 155.5225 | 0 | 0 | IX |
| 52 | 2.7975 | 1.8045476536 | 155.025 | 158.7225 | 152.9675 | 0 | 0 | IX |
| 156 | 6.2775 | 4.14233396021 | 151.545 | 158.7225 | 150.805 | 0 | 0 | IX |
| 260 | 6.2775 | 4.14233396021 | 151.545 | 158.7225 | 150.805 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 157.81 | -0.09 | -0.06 | 157.85 | 157.865 | 157.76249 | 0 |
| 1736530200 | 157.8975 | -0.14 | -0.09 | 157.9975 | 158.0025 | 157.8125 | 0 |
| 1736443800 | 158.0375 | -0.05 | -0.03 | 158.0725 | 158.1025 | 157.9875 | 0 |
| 1736357400 | 158.0875 | -0.05 | -0.03 | 158.1575 | 158.1725 | 158.0325 | 0 |
| 1736271000 | 158.1325 | 0.03 | 0.02 | 158.1575 | 158.1775 | 158.0925 | 0 |
| 1736184600 | 158.10499 | -0.04 | -0.03 | 158.145 | 158.1625 | 158.04499 | 0 |
| 1735925400 | 158.1475 | -0.24 | -0.15 | 158.3725 | 158.3725 | 158.145 | 0 |
| 1735839000 | 158.38749 | 0.06 | 0.04 | 158.415 | 158.5375 | 158.3675 | 0 |
| 1735579800 | 158.3225 | 0.03 | 0.02 | 158.3375 | 158.3375 | 158.29249 | 0 |
| 1735320600 | 158.2875 | -0.01 | -0.01 | 158.32749 | 158.3475 | 158.2425 | 0 |
| 1734975000 | 158.2975 | -0.04 | -0.03 | 158.315 | 158.4025 | 158.27 | 0 |
| 1734715800 | 158.34 | 0.01 | 0.01 | 158.33 | 158.445 | 158.33 | 0 |
| 1734629400 | 158.33 | -0.01 | -0.01 | 158.2525 | 158.3425 | 158.22999 | 0 |
| 1734543000 | 158.34 | 0.07 | 0.04 | 158.31 | 158.36 | 158.2875 | 0 |
| 1734456600 | 158.27 | -0 | -0.00 | 158.2675 | 158.32499 | 158.22 | 0 |
| 1734370200 | 158.2725 | 0.03 | 0.02 | 158.245 | 158.35749 | 158.23249 | 0 |
| 1734111000 | 158.245 | -0.12 | -0.08 | 158.345 | 158.35749 | 158.245 | 0 |
| 1734024600 | 158.365 | -0.14 | -0.09 | 158.495 | 158.6325 | 158.365 | 0 |
| 1733938200 | 158.505 | 0.03 | 0.02 | 158.475 | 158.7225 | 158.4425 | 0 |
| 1733851800 | 158.4725 | 0.07 | 0.05 | 158.36 | 158.5075 | 158.3325 | 0 |
| 1733765400 | 158.3975 | 0.05 | 0.03 | 158.3775 | 158.4425 | 158.3025 | 0 |
| 1733506200 | 158.35 | 0.04 | 0.03 | 158.29 | 158.385 | 158.23249 | 0 |
| 1733419800 | 158.3075 | -0.11 | -0.07 | 158.4375 | 158.455 | 158.3075 | 0 |
| 1733333400 | 158.41749 | 0.02 | 0.01 | 158.3425 | 158.41999 | 158.28 | 0 |
| 1733247000 | 158.4 | -0.06 | -0.04 | 158.4325 | 158.445 | 158.335 | 0 |
| 1733160600 | 158.4625 | 0.13 | 0.08 | 158.38749 | 158.53 | 158.3425 | 0 |
| 1732901400 | 158.335 | 0.14 | 0.09 | 158.1925 | 158.335 | 158.1325 | 0 |
| 1732815000 | 158.1975 | 0.2 | 0.13 | 158.0375 | 158.1975 | 158.0225 | 0 |
| 1732728600 | 157.9925 | -0.02 | -0.01 | 158.13749 | 158.15 | 157.9375 | 0 |
| 1732642200 | 158.01 | -0.06 | -0.04 | 158.01249 | 158.07 | 157.9625 | 0 |
| 1732555800 | 158.0725 | 0.01 | 0.01 | 158.0825 | 158.1275 | 157.955 | 0 |
| 1732296600 | 158.0575 | 0.27 | 0.17 | 157.7425 | 158.11 | 157.705 | 0 |
| 1732210200 | 157.785 | 0.08 | 0.05 | 157.705 | 157.8225 | 157.645 | 0 |
| 1732123800 | 157.705 | 0.04 | 0.03 | 157.6125 | 157.71 | 157.54499 | 0 |
| 1732037400 | 157.665 | 0.08 | 0.05 | 157.6775 | 157.8075 | 157.6025 | 0 |
| 1731951000 | 157.585 | -0.09 | -0.06 | 157.6325 | 157.6325 | 157.48249 | 0 |
| 1731691800 | 157.6725 | -0.06 | -0.04 | 157.73249 | 157.76249 | 157.6025 | 0 |
| 1731605400 | 157.73249 | 0.19 | 0.12 | 157.57 | 157.73249 | 157.5475 | 0 |
| 1731519000 | 157.54 | -0.02 | -0.01 | 157.4775 | 157.57499 | 157.3975 | 0 |
| 1731432600 | 157.56 | 0.01 | 0.01 | 157.5475 | 157.6475 | 157.45249 | 0 |
| 1731346200 | 157.5475 | 0.15 | 0.10 | 157.4975 | 157.5625 | 157.405 | 0 |
| 1731087000 | 157.395 | 0.08 | 0.05 | 157.415 | 157.455 | 157.3125 | 0 |
| 1731000600 | 157.3125 | -0.02 | -0.01 | 157.38999 | 157.4025 | 157.1775 | 0 |
| 1730914200 | 157.3325 | 0.26 | 0.16 | 157.07499 | 157.4125 | 157.07499 | 0 |
| 1730827800 | 157.07499 | -0.08 | -0.05 | 157.11 | 157.1775 | 157.055 | 0 |
| 1730741400 | 157.155 | -0.01 | -0.01 | 157.13 | 157.1775 | 157.0625 | 0 |
| 1730482200 | 157.16999 | 0.1 | 0.07 | 157.0675 | 157.27 | 157.0575 | 0 |
| 1730395800 | 157.0675 | -0.11 | -0.07 | 157.10499 | 157.18 | 156.9225 | 0 |
| 1730309400 | 157.175 | -0.22 | -0.14 | 157.46 | 157.4975 | 157.15 | 0 |
| 1730223000 | 157.3975 | -0.1 | -0.06 | 157.53 | 157.53 | 157.3975 | 0 |
| 1730136600 | 157.4925 | 0.05 | 0.03 | 157.395 | 157.57749 | 157.365 | 0 |
| 1729873800 | 157.4475 | -0.13 | -0.08 | 157.5625 | 157.6 | 157.37 | 0 |
| 1729787400 | 157.57499 | 0.14 | 0.09 | 157.585 | 157.7375 | 157.55 | 0 |
| 1729701000 | 157.435 | 0.16 | 0.10 | 157.395 | 157.48249 | 157.395 | 0 |
| 1729614600 | 157.2725 | -0.05 | -0.03 | 157.29499 | 157.415 | 157.2525 | 0 |
| 1729528200 | 157.3225 | -0.21 | -0.13 | 157.535 | 157.56 | 157.315 | 0 |
| 1729269000 | 157.535 | 0.09 | 0.05 | 157.45249 | 157.5875 | 157.4375 | 0 |
| 1729182600 | 157.44999 | 0.11 | 0.07 | 157.3125 | 157.4725 | 157.2675 | 0 |
| 1729096200 | 157.3425 | 0.12 | 0.08 | 157.22 | 157.345 | 157.22 | 0 |
| 1729009800 | 157.22 | 0.18 | 0.11 | 157.04499 | 157.2425 | 157.04499 | 0 |
| 1728923400 | 157.04499 | 0.03 | 0.02 | 157.10749 | 157.1125 | 157.0275 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
