Xtr Germany Government Bond UCITS ETF 1D Index (I1SG)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -0.388744091532 | 169.7775 | 170.7375 | 168.9625 | 0 | 0 | IX |
| 4 | 2.345 | 1.40610712198 | 166.7725 | 170.7425 | 166.23 | 0 | 0 | IX |
| 12 | -0.5125 | -0.302128161292 | 169.63 | 170.7425 | 166.23 | 0 | 0 | IX |
| 26 | -6.2 | -3.53644102842 | 175.3175 | 175.3975 | 166.23 | 0 | 0 | IX |
| 52 | 0.3025 | 0.179190237834 | 168.815 | 175.3975 | 161.49 | 0 | 0 | IX |
| 156 | 0.1275 | 0.0754482513758 | 168.99 | 175.3975 | 161.49 | 0 | 0 | IX |
| 260 | 0.1275 | 0.0754482513758 | 168.99 | 175.3975 | 161.49 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 169.1175 | -0.41 | -0.24 | 169.535 | 169.68 | 168.9625 | 0 |
| 1719505800 | 169.525 | 0.08 | 0.05 | 169.3775 | 169.695 | 169.1025 | 0 |
| 1719419400 | 169.4425 | -0.42 | -0.25 | 169.8425 | 169.8525 | 169.425 | 0 |
| 1719333000 | 169.8625 | 0.18 | 0.10 | 169.97 | 170.225 | 169.7775 | 0 |
| 1719246600 | 169.685 | -0.25 | -0.15 | 169.9375 | 170.1475 | 169.5775 | 0 |
| 1718987400 | 169.9375 | 0.16 | 0.09 | 169.7775 | 170.7375 | 169.7775 | 0 |
| 1718901000 | 169.7775 | -0.29 | -0.17 | 170.065 | 170.065 | 169.46 | 0 |
| 1718814600 | 170.065 | -0.13 | -0.07 | 170.0125 | 170.405 | 169.7975 | 0 |
| 1718728200 | 170.1925 | 0.35 | 0.20 | 169.8425 | 170.2325 | 169.595 | 0 |
| 1718641800 | 169.845 | -0.74 | -0.43 | 170.585 | 170.5875 | 169.6525 | 0 |
| 1718382600 | 170.585 | 1.69 | 1.00 | 169.53 | 170.7425 | 169.3625 | 0 |
| 1718296200 | 168.9 | 0.6 | 0.36 | 168.2025 | 168.9125 | 168.0175 | 0 |
| 1718209800 | 168.3025 | 1.02 | 0.61 | 167.11 | 168.3175 | 167.11 | 0 |
| 1718123400 | 167.28 | 0.58 | 0.35 | 166.8775 | 167.31 | 166.70249 | 0 |
| 1718037000 | 166.69999 | -0.63 | -0.38 | 167.3325 | 167.3325 | 166.6475 | 0 |
| 1717777800 | 167.3325 | -0.78 | -0.46 | 168.1075 | 168.1075 | 166.9775 | 0 |
| 1717691400 | 168.1075 | -0.42 | -0.25 | 168.3875 | 168.45 | 167.75 | 0 |
| 1717605000 | 168.5275 | 0.43 | 0.25 | 168.1025 | 168.64 | 167.945 | 0 |
| 1717518600 | 168.1025 | 0.46 | 0.27 | 167.735 | 168.515 | 167.72 | 0 |
| 1717432200 | 167.645 | 0.82 | 0.49 | 166.82749 | 167.755 | 166.8 | 0 |
| 1717173000 | 166.82749 | 0.05 | 0.03 | 166.7725 | 167.0075 | 166.22999 | 0 |
| 1717086600 | 166.7725 | 0.29 | 0.17 | 166.485 | 166.79249 | 166.405 | 0 |
| 1717000200 | 166.485 | -1.01 | -0.60 | 167.115 | 167.38999 | 166.45249 | 0 |
| 1716913800 | 167.4925 | -0.44 | -0.26 | 167.9275 | 168.0975 | 167.4775 | 0 |
| 1716827400 | 167.9275 | 0.42 | 0.25 | 167.5575 | 168.1 | 167.3475 | 0 |
| 1716568200 | 167.5075 | 0.14 | 0.08 | 167.37 | 167.66999 | 167.1775 | 0 |
| 1716481800 | 167.37 | -0.62 | -0.37 | 167.9925 | 168.305 | 167.2075 | 0 |
| 1716395400 | 167.9925 | -0.37 | -0.22 | 167.8325 | 168.2075 | 167.8125 | 0 |
| 1716309000 | 168.365 | 0.29 | 0.17 | 168.1375 | 168.5375 | 168.08 | 0 |
| 1716222600 | 168.075 | -0.13 | -0.08 | 168.2075 | 168.34 | 167.94 | 0 |
| 1715963400 | 168.2075 | -0.78 | -0.46 | 168.805 | 168.815 | 168.175 | 0 |
| 1715877000 | 168.9875 | -0.3 | -0.17 | 169.3825 | 169.51 | 168.9775 | 0 |
| 1715790600 | 169.2825 | 1.44 | 0.86 | 167.84 | 169.345 | 167.84 | 0 |
| 1715704200 | 167.84 | -0.5 | -0.29 | 168.3475 | 168.615 | 167.695 | 0 |
| 1715617800 | 168.335 | 0.17 | 0.10 | 168.3475 | 168.5825 | 168.1 | 0 |
| 1715358600 | 168.165 | -0.29 | -0.17 | 168.8 | 168.8775 | 168.1025 | 0 |
| 1715272200 | 168.4575 | -0.41 | -0.24 | 168.7575 | 168.77 | 168.3575 | 0 |
| 1715185800 | 168.8625 | -0.45 | -0.26 | 169.0975 | 169.2325 | 168.7275 | 0 |
| 1715099400 | 169.31 | 0.59 | 0.35 | 168.725 | 169.38 | 168.725 | 0 |
| 1715013000 | 168.725 | 0.32 | 0.19 | 168.4075 | 169.1075 | 168.4075 | 0 |
| 1714753800 | 168.4075 | 0.52 | 0.31 | 167.8875 | 168.9575 | 167.8875 | 0 |
| 1714667400 | 167.885 | 0.46 | 0.27 | 167.425 | 168.08 | 167.425 | 0 |
| 1714494600 | 167.425 | -0.6 | -0.35 | 167.98 | 168.085 | 167.2875 | 0 |
| 1714408200 | 168.02 | 0.58 | 0.35 | 167.6875 | 168.2525 | 167.6025 | 0 |
| 1714149000 | 167.4375 | 0.51 | 0.31 | 167.1475 | 167.71 | 166.985 | 0 |
| 1714062600 | 166.9225 | -0.39 | -0.23 | 167.32749 | 167.5175 | 166.6775 | 0 |
| 1713976200 | 167.3125 | -0.88 | -0.52 | 168.1875 | 168.1875 | 167.1275 | 0 |
| 1713889800 | 168.1875 | -0.22 | -0.13 | 168.405 | 168.67 | 168.0125 | 0 |
| 1713803400 | 168.405 | 0.06 | 0.04 | 168.345 | 168.4525 | 167.7525 | 0 |
| 1713544200 | 168.345 | -0.07 | -0.04 | 168.41 | 168.925 | 168.0525 | 0 |
| 1713457800 | 168.41 | -0.25 | -0.15 | 168.9875 | 169.0525 | 168.3575 | 0 |
| 1713371400 | 168.6575 | 0.23 | 0.14 | 168.505 | 168.87 | 168.37 | 0 |
| 1713285000 | 168.43 | -0.45 | -0.27 | 168.9275 | 169.0675 | 168.105 | 0 |
| 1713198600 | 168.8825 | -0.94 | -0.55 | 169.8225 | 169.8225 | 168.775 | 0 |
| 1712939400 | 169.8225 | 1.29 | 0.77 | 169.0475 | 170.32 | 168.9225 | 0 |
| 1712853000 | 168.5325 | -0.52 | -0.30 | 169.0475 | 169.2 | 168.42 | 0 |
| 1712766600 | 169.0475 | -0.64 | -0.38 | 169.62 | 169.9825 | 168.9125 | 0 |
| 1712680200 | 169.6875 | 0.82 | 0.49 | 168.9925 | 169.7725 | 168.8825 | 0 |
| 1712593800 | 168.865 | -0.36 | -0.21 | 169.225 | 169.225 | 168.6375 | 0 |
| 1712334600 | 169.225 | -0.41 | -0.24 | 169.63 | 169.995 | 169.0725 | 0 |
| 1712248200 | 169.63 | 0.39 | 0.23 | 169.53 | 169.965 | 169.2625 | 0 |
| 1712161800 | 169.2425 | 0.16 | 0.10 | 169.37 | 169.6825 | 168.7075 | 0 |
| 1712075400 | 169.08 | -1.3 | -0.76 | 170.38 | 170.38 | 168.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
