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 | -2.03 | -1.18436406068 | 171.4 | 172.1575 | 169.215 | 0 | 0 | IX |
| 4 | -1.2975 | -0.760250194091 | 170.6675 | 172.9275 | 169.215 | 0 | 0 | IX |
| 12 | -4.985 | -2.85910928852 | 174.355 | 175.905 | 169.125 | 0 | 0 | IX |
| 26 | -3.27 | -1.89411492122 | 172.64 | 175.905 | 169.125 | 0 | 0 | IX |
| 52 | -0.335 | -0.197401372971 | 169.705 | 175.905 | 166.23 | 0 | 0 | IX |
| 156 | 0.38 | 0.22486537665 | 168.99 | 175.905 | 161.49 | 0 | 0 | IX |
| 260 | 0.38 | 0.22486537665 | 168.99 | 175.905 | 161.49 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 169.3625 | -1.98 | -1.16 | 169.7775 | 169.795 | 169.28 | 0 |
| 1739899800 | 171.345 | 0.03 | 0.02 | 170.975 | 171.3525 | 170.955 | 0 |
| 1739813400 | 171.31 | -0.71 | -0.41 | 172.0225 | 172.0225 | 171.1175 | 0 |
| 1739554200 | 172.0225 | -0.01 | -0.01 | 172.0325 | 172.1575 | 171.78 | 0 |
| 1739467800 | 172.0325 | 0.65 | 0.38 | 171.4 | 172.1175 | 171.3975 | 0 |
| 1739381400 | 171.38 | -0.48 | -0.28 | 171.7175 | 171.8125 | 171.22 | 0 |
| 1739295000 | 171.8625 | -0.85 | -0.49 | 172.44 | 172.51 | 171.82 | 0 |
| 1739208600 | 172.715 | 0.19 | 0.11 | 172.5225 | 172.885 | 172.41 | 0 |
| 1738949400 | 172.5225 | -0.02 | -0.01 | 172.5375 | 172.78 | 172.125 | 0 |
| 1738863000 | 172.5375 | -0.2 | -0.12 | 172.6225 | 172.8125 | 172.315 | 0 |
| 1738776600 | 172.7375 | 0.44 | 0.26 | 172.2975 | 172.9275 | 172.2975 | 0 |
| 1738690200 | 172.2975 | -0.08 | -0.05 | 171.9275 | 172.355 | 171.8125 | 0 |
| 1738603800 | 172.3775 | 1.01 | 0.59 | 171.365 | 172.7125 | 171.365 | 0 |
| 1738344600 | 171.365 | 0.6 | 0.35 | 170.795 | 171.5175 | 170.69 | 0 |
| 1738258200 | 170.7625 | 0.65 | 0.38 | 170.31 | 171.035 | 170.31 | 0 |
| 1738171800 | 170.1125 | -0.11 | -0.06 | 170.5475 | 170.6325 | 170.105 | 0 |
| 1738085400 | 170.2175 | -0.33 | -0.19 | 170.415 | 170.505 | 170.1725 | 0 |
| 1737999000 | 170.545 | 0.48 | 0.28 | 170.6475 | 170.9575 | 170.3225 | 0 |
| 1737739800 | 170.065 | -0.36 | -0.21 | 170.3875 | 170.49 | 169.7975 | 0 |
| 1737653400 | 170.42 | -0.16 | -0.09 | 170.6675 | 170.7175 | 170.14 | 0 |
| 1737567000 | 170.575 | -0.24 | -0.14 | 170.7325 | 171.04 | 170.53 | 0 |
| 1737480600 | 170.81 | 0.23 | 0.13 | 170.7425 | 170.895 | 170.47 | 0 |
| 1737394200 | 170.58 | 0.1 | 0.06 | 170.4775 | 170.6525 | 170.2625 | 0 |
| 1737135000 | 170.4775 | 0.23 | 0.13 | 170.5275 | 170.78 | 170.4225 | 0 |
| 1737048600 | 170.25 | 0.07 | 0.04 | 170.085 | 170.275 | 169.6725 | 0 |
| 1736962200 | 170.1775 | 1.02 | 0.60 | 169.155 | 170.3775 | 169.155 | 0 |
| 1736875800 | 169.155 | -0.41 | -0.24 | 169.7975 | 169.85 | 169.125 | 0 |
| 1736789400 | 169.5625 | -0.32 | -0.19 | 169.5625 | 169.775 | 169.385 | 0 |
| 1736530200 | 169.8775 | -0.41 | -0.24 | 169.99 | 170.0625 | 169.4875 | 0 |
| 1736443800 | 170.285 | -0.15 | -0.09 | 170.2425 | 170.54 | 170.1475 | 0 |
| 1736357400 | 170.43 | -0.47 | -0.27 | 170.8675 | 170.925 | 170.2925 | 0 |
| 1736271000 | 170.8975 | -0.32 | -0.19 | 171.22 | 171.295 | 170.7375 | 0 |
| 1736184600 | 171.22 | -0.3 | -0.17 | 171.52 | 171.52 | 171.015 | 0 |
| 1735925400 | 171.52 | -0.67 | -0.39 | 172.375 | 172.375 | 171.4875 | 0 |
| 1735839000 | 172.1925 | 0.11 | 0.07 | 172.08 | 172.885 | 172.08 | 0 |
| 1735579800 | 172.08 | 0.14 | 0.08 | 171.9475 | 172.085 | 171.77 | 0 |
| 1735320600 | 171.945 | -0.67 | -0.39 | 172.6175 | 172.6175 | 171.845 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
