Xtr Germany Government Bond 1-3 UCITS ETF 1D Index (I1SH)
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 | 0.2125 | 0.154427528069 | 137.605 | 138.01 | 137.5375 | 0 | 0 | IX |
| 4 | 0.96 | 0.701459547339 | 136.8575 | 138.01 | 136.845 | 0 | 0 | IX |
| 12 | 2.0725 | 1.52675973332 | 135.745 | 138.01 | 135.74 | 0 | 0 | IX |
| 26 | 3.1325 | 2.32579723058 | 134.685 | 138.01 | 134.315 | 0 | 0 | IX |
| 52 | 4.6575 | 3.49767197357 | 133.16 | 138.01 | 133.0675 | 0 | 0 | IX |
| 156 | 4.555 | 3.41806584748 | 133.2625 | 138.01 | 132.5575 | 0 | 0 | IX |
| 260 | 4.555 | 3.41806584748 | 133.2625 | 138.01 | 132.5575 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 137.845 | 0.13 | 0.09 | 137.75 | 138.01 | 137.7425 | 0 |
| 1727713800 | 137.715 | 0.02 | 0.01 | 137.7525 | 137.785 | 137.5925 | 0 |
| 1727454600 | 137.6975 | 0.08 | 0.06 | 137.66 | 137.735 | 137.6225 | 0 |
| 1727368200 | 137.615 | 0.06 | 0.04 | 137.5525 | 137.6875 | 137.5525 | 0 |
| 1727281800 | 137.5575 | -0.05 | -0.03 | 137.60499 | 137.6425 | 137.5375 | 0 |
| 1727195400 | 137.60499 | 0.13 | 0.09 | 137.51499 | 137.6225 | 137.4725 | 0 |
| 1727109000 | 137.4775 | 0.21 | 0.15 | 137.3375 | 137.51249 | 137.315 | 0 |
| 1726849800 | 137.2675 | -0.07 | -0.05 | 137.335 | 137.35499 | 137.245 | 0 |
| 1726763400 | 137.335 | 0.14 | 0.10 | 137.26499 | 137.3425 | 137.23249 | 0 |
| 1726677000 | 137.19999 | -0.06 | -0.05 | 137.2275 | 137.2975 | 137.19999 | 0 |
| 1726590600 | 137.26249 | -0.09 | -0.07 | 137.34 | 137.4325 | 137.255 | 0 |
| 1726504200 | 137.35499 | 0.07 | 0.05 | 137.285 | 137.35499 | 137.24 | 0 |
| 1726245000 | 137.2825 | 0.06 | 0.04 | 137.2775 | 137.3625 | 137.26 | 0 |
| 1726158600 | 137.2275 | -0.21 | -0.15 | 137.35 | 137.375 | 137.2125 | 0 |
| 1726072200 | 137.44 | 0.17 | 0.12 | 137.35749 | 137.4625 | 137.28 | 0 |
| 1725985800 | 137.2725 | 0.06 | 0.05 | 137.2525 | 137.2725 | 137.185 | 0 |
| 1725899400 | 137.2075 | 0.06 | 0.04 | 137.095 | 137.245 | 137.0625 | 0 |
| 1725640200 | 137.1525 | 0.13 | 0.10 | 137.07 | 137.245 | 137.03 | 0 |
| 1725553800 | 137.0175 | 0.07 | 0.05 | 136.995 | 137.07499 | 136.95249 | 0 |
| 1725467400 | 136.9475 | 0.16 | 0.12 | 136.85749 | 137.0075 | 136.845 | 0 |
| 1725381000 | 136.7875 | 0.11 | 0.08 | 136.6775 | 136.835 | 136.63749 | 0 |
| 1725294600 | 136.6775 | -0.07 | -0.05 | 136.71 | 136.75 | 136.6475 | 0 |
| 1725035400 | 136.745 | -0.05 | -0.04 | 136.7975 | 136.8425 | 136.73249 | 0 |
| 1724949000 | 136.7975 | 0.06 | 0.04 | 136.755 | 136.9225 | 136.7125 | 0 |
| 1724862600 | 136.7425 | 0.04 | 0.03 | 136.695 | 136.815 | 136.6875 | 0 |
| 1724776200 | 136.70249 | -0.01 | -0.00 | 136.69999 | 136.70249 | 136.6625 | 0 |
| 1724689800 | 136.7075 | -0.02 | -0.01 | 136.79499 | 136.79499 | 136.695 | 0 |
| 1724430600 | 136.7275 | 0.04 | 0.03 | 136.68 | 136.7675 | 136.6225 | 0 |
| 1724344200 | 136.685 | -0.01 | -0.01 | 136.75 | 137.19999 | 136.65 | 0 |
| 1724257800 | 136.6975 | -0.42 | -0.31 | 136.6025 | 136.745 | 136.44 | 0 |
| 1724171400 | 137.1175 | 0.08 | 0.05 | 137.04249 | 137.1175 | 137.04249 | 0 |
| 1724085000 | 137.04249 | 0.02 | 0.02 | 137.0175 | 137.0925 | 137.01249 | 0 |
| 1723825800 | 137.0175 | 0 | 0.00 | 137.0475 | 137.1225 | 137.0025 | 0 |
| 1723739400 | 137.01499 | -0.17 | -0.12 | 137.2125 | 137.2125 | 137.01249 | 0 |
| 1723653000 | 137.1825 | -0.02 | -0.01 | 137.22 | 137.2875 | 137.1175 | 0 |
| 1723566600 | 137.1975 | 0.11 | 0.08 | 137.095 | 137.2125 | 137.0875 | 0 |
| 1723480200 | 137.09 | 0 | 0.00 | 137.04499 | 137.0975 | 137.0225 | 0 |
| 1723221000 | 137.085 | 0.03 | 0.02 | 136.6525 | 137.1225 | 136.6525 | 0 |
| 1723134600 | 137.0525 | 0.08 | 0.05 | 137.1175 | 137.1875 | 136.9875 | 0 |
| 1723048200 | 136.9775 | -0.08 | -0.05 | 137.0525 | 137.0625 | 136.9075 | 0 |
| 1722961800 | 137.0525 | -0.05 | -0.04 | 137.05 | 137.22 | 136.9875 | 0 |
| 1722875400 | 137.1025 | 0.01 | 0.01 | 137.0925 | 137.4725 | 136.9575 | 0 |
| 1722616200 | 137.0925 | 0.27 | 0.20 | 136.995 | 137.13999 | 136.85499 | 0 |
| 1722529800 | 136.8225 | 0.18 | 0.13 | 136.74 | 136.8325 | 136.6625 | 0 |
| 1722443400 | 136.6425 | 0.07 | 0.05 | 136.52 | 136.68 | 136.52 | 0 |
| 1722357000 | 136.57749 | 0.09 | 0.07 | 136.5275 | 136.6525 | 136.4725 | 0 |
| 1722270600 | 136.485 | 0.06 | 0.04 | 136.4625 | 136.525 | 136.445 | 0 |
| 1722011400 | 136.4275 | 0.02 | 0.01 | 136.385 | 136.455 | 136.32749 | 0 |
| 1721925000 | 136.4075 | 0.1 | 0.07 | 136.38 | 136.5025 | 136.2575 | 0 |
| 1721838600 | 136.3075 | 0.13 | 0.10 | 136.6425 | 136.6425 | 136.2125 | 0 |
| 1721752200 | 136.1775 | 0.15 | 0.11 | 136.0825 | 136.1775 | 136.0725 | 0 |
| 1721665800 | 136.0325 | -0.1 | -0.07 | 136.1275 | 136.15 | 136.0325 | 0 |
| 1721406600 | 136.1275 | -0.1 | -0.08 | 136.345 | 136.345 | 136.09 | 0 |
| 1721320200 | 136.23249 | 0.13 | 0.10 | 136.11 | 136.23249 | 136.0925 | 0 |
| 1721233800 | 136.1 | -0.01 | -0.01 | 136.12 | 136.165 | 135.9675 | 0 |
| 1721147400 | 136.10749 | 0.07 | 0.05 | 136.0675 | 136.16 | 136.06 | 0 |
| 1721061000 | 136.035 | 0.07 | 0.05 | 136.01249 | 136.0475 | 135.9625 | 0 |
| 1720801800 | 135.9675 | -0.04 | -0.03 | 135.9875 | 135.99 | 135.9125 | 0 |
| 1720715400 | 136.005 | 0.24 | 0.18 | 135.8075 | 136.035 | 135.75 | 0 |
| 1720629000 | 135.76249 | 0.06 | 0.05 | 135.745 | 135.7975 | 135.74 | 0 |
| 1720542600 | 135.69999 | -0.03 | -0.02 | 135.73249 | 135.775 | 135.69 | 0 |
| 1720456200 | 135.72999 | -0.01 | -0.00 | 135.70249 | 135.7525 | 135.60499 | 0 |
| 1720197000 | 135.735 | 0.12 | 0.08 | 135.66999 | 135.75 | 135.5575 | 0 |
| 1720110600 | 135.62 | -0.03 | -0.02 | 135.6525 | 135.695 | 135.62 | 0 |
| 1720024200 | 135.6525 | 0 | 0.00 | 135.6475 | 135.70249 | 135.57749 | 0 |
| 1719937800 | 135.6475 | 0.03 | 0.02 | 135.6825 | 135.805 | 135.635 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
