Xtr Germany Government Bond UCITS ETF 1D Index (I1SG)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.865 | -0.500549736705 | 172.81 | 173.195 | 171.845 | 0 | 0 | IX |
| 4 | -2.7675 | -1.58403090792 | 174.7125 | 175.905 | 171.845 | 0 | 0 | IX |
| 12 | -0.975 | -0.563844552394 | 172.92 | 175.905 | 169.9025 | 0 | 0 | IX |
| 26 | 2.5675 | 1.51584478458 | 169.3775 | 175.905 | 167.5925 | 0 | 0 | IX |
| 52 | -2.6725 | -1.53048806677 | 174.6175 | 175.905 | 166.23 | 0 | 0 | IX |
| 156 | 2.955 | 1.74862417895 | 168.99 | 175.905 | 161.49 | 0 | 0 | IX |
| 260 | 2.955 | 1.74862417895 | 168.99 | 175.905 | 161.49 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 172.6175 | -0.38 | -0.22 | 172.995 | 172.995 | 172.565 | 0 |
| 1734715800 | 172.995 | 0.19 | 0.11 | 172.81 | 173.195 | 172.66 | 0 |
| 1734629400 | 172.81 | -0.61 | -0.35 | 172.9625 | 173.1625 | 172.6075 | 0 |
| 1734543000 | 173.415 | -0.13 | -0.08 | 173.55 | 173.61 | 173.225 | 0 |
| 1734456600 | 173.5475 | 0.17 | 0.10 | 173.3 | 173.7325 | 173.2275 | 0 |
| 1734370200 | 173.375 | 0.11 | 0.06 | 173.2675 | 173.585 | 173.2125 | 0 |
| 1734111000 | 173.2675 | -0.69 | -0.40 | 173.89 | 173.89 | 173.2675 | 0 |
| 1734024600 | 173.955 | -0.71 | -0.41 | 174.425 | 174.8225 | 173.9125 | 0 |
| 1733938200 | 174.6625 | -0.21 | -0.12 | 174.935 | 175.1575 | 174.6275 | 0 |
| 1733851800 | 174.87 | 0.02 | 0.01 | 174.64 | 175.1125 | 174.4825 | 0 |
| 1733765400 | 174.8475 | -0.16 | -0.09 | 175.0075 | 175.185 | 174.7875 | 0 |
| 1733506200 | 175.0075 | -0.02 | -0.01 | 175.1075 | 175.2875 | 174.8 | 0 |
| 1733419800 | 175.0225 | -0.64 | -0.37 | 175.665 | 175.7075 | 174.8825 | 0 |
| 1733333400 | 175.665 | -0.01 | -0.01 | 175.3025 | 175.7025 | 175.0475 | 0 |
| 1733247000 | 175.6775 | -0.2 | -0.11 | 175.8725 | 175.905 | 175.3 | 0 |
| 1733160600 | 175.8725 | 0.72 | 0.41 | 175.15 | 175.8775 | 175.15 | 0 |
| 1732901400 | 175.15 | 0.44 | 0.25 | 174.7125 | 175.18 | 174.68 | 0 |
| 1732815000 | 174.7125 | 0.4 | 0.23 | 174.355 | 174.7175 | 174.135 | 0 |
| 1732728600 | 174.31 | 0.55 | 0.32 | 174.3425 | 174.4925 | 173.9875 | 0 |
| 1732642200 | 173.7625 | 0.09 | 0.05 | 173.4875 | 173.795 | 173.4275 | 0 |
| 1732555800 | 173.6725 | 0.58 | 0.33 | 173.095 | 173.75 | 173.0425 | 0 |
| 1732296600 | 173.095 | 0.79 | 0.46 | 172.305 | 173.2775 | 171.9725 | 0 |
| 1732210200 | 172.305 | 0.28 | 0.16 | 172.03 | 172.63 | 171.76 | 0 |
| 1732123800 | 172.03 | 0.01 | 0.01 | 172.0175 | 172.12 | 171.48 | 0 |
| 1732037400 | 172.0175 | 0.38 | 0.22 | 172.085 | 172.9125 | 171.8675 | 0 |
| 1731951000 | 171.635 | -0.19 | -0.11 | 171.825 | 171.825 | 171.2225 | 0 |
| 1731691800 | 171.825 | -0.18 | -0.11 | 172.0075 | 172.1975 | 171.4825 | 0 |
| 1731605400 | 172.0075 | 0.43 | 0.25 | 171.15 | 172.0125 | 171.0675 | 0 |
| 1731519000 | 171.575 | -0.32 | -0.18 | 171.415 | 171.8 | 171.23 | 0 |
| 1731432600 | 171.89 | -0.09 | -0.05 | 171.8225 | 172.4025 | 171.81 | 0 |
| 1731346200 | 171.9775 | 0.57 | 0.33 | 171.4075 | 172.16 | 171.4075 | 0 |
| 1731087000 | 171.4075 | 0.92 | 0.54 | 170.93 | 171.5575 | 170.88 | 0 |
| 1731000600 | 170.485 | -0.54 | -0.31 | 170.88 | 170.9125 | 169.9025 | 0 |
| 1730914200 | 171.02 | 0.26 | 0.15 | 170.765 | 171.355 | 170.615 | 0 |
| 1730827800 | 170.765 | -0.42 | -0.24 | 171.18 | 171.18 | 170.6025 | 0 |
| 1730741400 | 171.18 | 0.32 | 0.19 | 170.8175 | 171.3 | 170.5225 | 0 |
| 1730482200 | 170.8625 | -0.06 | -0.03 | 170.92 | 171.4125 | 170.62 | 0 |
| 1730395800 | 170.92 | -0.17 | -0.10 | 170.62 | 171.11 | 170.2625 | 0 |
| 1730309400 | 171.085 | -0.29 | -0.17 | 171.85 | 172.0375 | 170.8225 | 0 |
| 1730223000 | 171.3725 | -0.56 | -0.32 | 172.0075 | 172.0075 | 171.3325 | 0 |
| 1730136600 | 171.9275 | 0.07 | 0.04 | 171.855 | 172.335 | 171.35 | 0 |
| 1729873800 | 171.855 | -0.38 | -0.22 | 172.285 | 172.395 | 171.8025 | 0 |
| 1729787400 | 172.23 | 0.7 | 0.41 | 171.9775 | 172.4525 | 171.86 | 0 |
| 1729701000 | 171.5325 | 0.1 | 0.06 | 171.4275 | 171.7 | 171.3075 | 0 |
| 1729614600 | 171.4275 | -0.4 | -0.23 | 171.48 | 171.8775 | 171.28 | 0 |
| 1729528200 | 171.8275 | -1.17 | -0.67 | 172.995 | 172.995 | 171.82 | 0 |
| 1729269000 | 172.995 | 0.27 | 0.16 | 172.4425 | 173.0325 | 172.4425 | 0 |
| 1729182600 | 172.7225 | -0.26 | -0.15 | 172.645 | 172.9125 | 172.465 | 0 |
| 1729096200 | 172.985 | 0.63 | 0.36 | 172.8275 | 173.0425 | 172.6075 | 0 |
| 1729009800 | 172.3575 | 0.56 | 0.33 | 171.795 | 172.4725 | 171.795 | 0 |
| 1728923400 | 171.795 | -0.02 | -0.01 | 172.0275 | 172.0825 | 171.5875 | 0 |
| 1728664200 | 171.8175 | -0.2 | -0.12 | 172.0875 | 172.0875 | 171.5025 | 0 |
| 1728577800 | 172.02 | 0.1 | 0.06 | 171.7225 | 172.0525 | 171.62 | 0 |
| 1728491400 | 171.9175 | -0.09 | -0.05 | 172.0025 | 172.3025 | 171.9025 | 0 |
| 1728405000 | 172.0025 | 0.02 | 0.01 | 172.1175 | 172.245 | 171.84 | 0 |
| 1728318600 | 171.985 | -0.5 | -0.29 | 172.48 | 172.48 | 171.865 | 0 |
| 1728059400 | 172.48 | -0.8 | -0.46 | 172.92 | 173.0375 | 172.13 | 0 |
| 1727973000 | 173.2775 | -0.5 | -0.28 | 173.7675 | 173.7675 | 173.045 | 0 |
| 1727886600 | 173.7725 | -0.64 | -0.37 | 174.31 | 174.31 | 173.55 | 0 |
| 1727800200 | 174.41 | 1.12 | 0.65 | 173.2875 | 174.8925 | 173.2875 | 0 |
| 1727713800 | 173.2875 | 0.11 | 0.06 | 173.2625 | 173.53 | 172.78 | 0 |
| 1727454600 | 173.18 | 0.32 | 0.19 | 173.115 | 173.65 | 172.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
