Xtr EUR Corporate Bond UCITS ETF 1C Index (I1SN)
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 | 0.5193 | 0.346415008248 | 149.9069 | 151.3742 | 149.8365 | 0 | 0 | IX |
| 4 | 1.0929 | 0.731852841931 | 149.3333 | 151.4073 | 148.5822 | 0 | 0 | IX |
| 12 | 2.4584 | 1.6614425571 | 147.9678 | 151.8708 | 145.7336 | 0 | 0 | IX |
| 26 | 2.7853 | 1.88653686072 | 147.6409 | 151.8708 | 144.8606 | 0 | 0 | IX |
| 52 | 4.9449 | 3.39899354762 | 145.4813 | 151.8708 | 142.6889 | 0 | 0 | IX |
| 156 | 8.7751 | 6.19486894207 | 141.6511 | 151.8708 | 133.7119 | 0 | 0 | IX |
| 260 | 8.7751 | 6.19486894207 | 141.6511 | 151.8708 | 133.7119 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 150.5569 | -0.02 | -0.01 | 150.0968 | 150.8453 | 150.0337 | 0 |
| 1742405400 | 150.5764 | 0.05 | 0.03 | 150.0712 | 150.8167 | 150.0712 | 0 |
| 1742319000 | 150.5266 | -0.53 | -0.35 | 151.3585 | 151.3742 | 150.3469 | 0 |
| 1742232600 | 151.06 | 0.16 | 0.11 | 150.6532 | 151.2748 | 150.5905 | 0 |
| 1741973400 | 150.89609 | 0.33 | 0.22 | 149.9069 | 151.1398 | 149.8365 | 0 |
| 1741887000 | 150.5637 | -0.45 | -0.30 | 150.1783 | 150.6523 | 149.8159 | 0 |
| 1741800600 | 151.0153 | 0.01 | 0.01 | 151.024 | 151.4073 | 150.5627 | 0 |
| 1741714200 | 151.00049 | 0.71 | 0.47 | 150.6451 | 151.1926 | 150.4751 | 0 |
| 1741627800 | 150.291 | 0.56 | 0.37 | 149.683 | 150.47739 | 149.3946 | 0 |
| 1741368600 | 149.7301 | -0.31 | -0.21 | 149.4921 | 150.8416 | 149.4451 | 0 |
| 1741282200 | 150.0409 | -0.47 | -0.31 | 151.192 | 151.23929 | 150.0358 | 0 |
| 1741195800 | 150.5072 | 1.66 | 1.11 | 150.4197 | 150.9075 | 149.5841 | 0 |
| 1741109400 | 148.8482 | -0.77 | -0.51 | 149.2131 | 149.5085 | 148.5822 | 0 |
| 1741023000 | 149.6182 | 0.16 | 0.10 | 149.4233 | 149.89599 | 149.1189 | 0 |
| 1740763800 | 149.4632 | 0.43 | 0.29 | 149.2739 | 149.7296 | 149.1784 | 0 |
| 1740677400 | 149.0351 | -0.36 | -0.24 | 149.5047 | 149.8082 | 148.9194 | 0 |
| 1740591000 | 149.3963 | 0.46 | 0.31 | 149.1694 | 149.6014 | 149.1137 | 0 |
| 1740504600 | 148.93889 | -0.34 | -0.23 | 149.085 | 149.3315 | 148.8588 | 0 |
| 1740418200 | 149.2757 | -0.06 | -0.04 | 149.5549 | 149.7091 | 149.0968 | 0 |
| 1740159000 | 149.34039 | -0.01 | -0.01 | 149.3333 | 149.821 | 149.1201 | 0 |
| 1740072600 | 149.3492 | 0.26 | 0.17 | 149.0191 | 149.5095 | 148.9644 | 0 |
| 1739986200 | 149.0903 | -0.69 | -0.46 | 149.9348 | 149.9587 | 148.9216 | 0 |
| 1739899800 | 149.7841 | 0.07 | 0.05 | 149.6316 | 149.7999 | 149.2286 | 0 |
| 1739813400 | 149.7109 | -0.17 | -0.11 | 149.903 | 149.9348 | 149.4501 | 0 |
| 1739554200 | 149.8792 | -0.13 | -0.08 | 151.7986 | 151.8708 | 149.7612 | 0 |
| 1739467800 | 150.0061 | -0.06 | -0.04 | 150.1331 | 150.30449 | 149.622 | 0 |
| 1739381400 | 150.06979 | 0.28 | 0.18 | 150.8777 | 150.9016 | 149.41409 | 0 |
| 1739295000 | 149.7947 | 0.53 | 0.35 | 149.3232 | 149.8407 | 149.1961 | 0 |
| 1739208600 | 149.26759 | 0.08 | 0.06 | 149.1054 | 149.4139 | 149.05779 | 0 |
| 1738949400 | 149.1847 | 0 | 0.00 | 149.6335 | 150.257 | 149.0736 | 0 |
| 1738863000 | 149.1806 | -0.01 | -0.01 | 148.9977 | 149.3675 | 148.7704 | 0 |
| 1738776600 | 149.1924 | -0.07 | -0.04 | 149.2741 | 149.5903 | 149.1765 | 0 |
| 1738690200 | 149.25819 | 0.01 | 0.01 | 149.2106 | 149.29759 | 148.8402 | 0 |
| 1738603800 | 149.2503 | -0.53 | -0.35 | 148.8432 | 149.3611 | 148.6772 | 0 |
| 1738344600 | 149.7781 | 0.39 | 0.26 | 149.3861 | 149.8414 | 149.3389 | 0 |
| 1738258200 | 149.3861 | 0.64 | 0.43 | 148.6879 | 149.7484 | 148.6619 | 0 |
| 1738171800 | 148.7413 | 0.3 | 0.20 | 148.4282 | 148.7413 | 148.3989 | 0 |
| 1738085400 | 148.44399 | -0.15 | -0.10 | 148.746 | 148.7853 | 148.3496 | 0 |
| 1737999000 | 148.5966 | -0.77 | -0.51 | 148.8234 | 149.0589 | 148.28909 | 0 |
| 1737739800 | 149.365 | 0.67 | 0.45 | 148.8938 | 149.48589 | 148.83779 | 0 |
| 1737653400 | 148.6972 | -0.08 | -0.05 | 148.4715 | 148.7365 | 148.3913 | 0 |
| 1737567000 | 148.7784 | 0.09 | 0.06 | 148.5069 | 148.8974 | 148.47 | 0 |
| 1737480600 | 148.68629 | 0.18 | 0.12 | 148.2191 | 148.68629 | 148.1065 | 0 |
| 1737394200 | 148.5101 | 0.61 | 0.41 | 147.9002 | 148.77109 | 147.75569 | 0 |
| 1737135000 | 147.9002 | 0.58 | 0.40 | 147.2378 | 147.9779 | 147.1955 | 0 |
| 1737048600 | 147.31639 | 0.15 | 0.10 | 147.2407 | 147.4027 | 146.8523 | 0 |
| 1736962200 | 147.16229 | 0.41 | 0.28 | 146.595 | 147.71619 | 146.57159 | 0 |
| 1736875800 | 146.751 | 0.24 | 0.17 | 146.5241 | 147.2268 | 146.5007 | 0 |
| 1736789400 | 146.5085 | -0.3 | -0.20 | 146.4296 | 146.5866 | 145.7336 | 0 |
| 1736530200 | 146.8048 | -0.4 | -0.27 | 147.2071 | 147.4238 | 146.4195 | 0 |
| 1736443800 | 147.2071 | 0.09 | 0.06 | 147.11 | 147.3889 | 146.9644 | 0 |
| 1736357400 | 147.1202 | -0.47 | -0.32 | 147.5041 | 147.7645 | 146.7251 | 0 |
| 1736271000 | 147.5903 | 0.03 | 0.02 | 147.8877 | 148.25129 | 147.45079 | 0 |
| 1736184600 | 147.5581 | 0.5 | 0.34 | 147.3511 | 147.7446 | 147.0173 | 0 |
| 1735925400 | 147.06049 | -0.53 | -0.36 | 147.5452 | 147.6653 | 146.9516 | 0 |
| 1735839000 | 147.5925 | -0.8 | -0.54 | 147.72739 | 148.1715 | 147.1924 | 0 |
| 1735579800 | 148.3971 | 0.31 | 0.21 | 148.15209 | 148.7674 | 148.07759 | 0 |
| 1735320600 | 148.0891 | 0.53 | 0.36 | 147.9678 | 148.2319 | 147.6574 | 0 |
| 1734975000 | 147.55779 | 0.53 | 0.36 | 147.126 | 147.5926 | 146.8546 | 0 |
| 1734715800 | 147.03129 | 0.2 | 0.13 | 146.8508 | 147.0866 | 146.5303 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
