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 | 0.2457 | 0.164201198261 | 149.6335 | 151.8708 | 149.0578 | 0 | 0 | IX |
| 4 | 2.6414 | 1.79396866837 | 147.2378 | 151.8708 | 147.1955 | 0 | 0 | IX |
| 12 | 4.23 | 2.90423840296 | 145.6492 | 151.8708 | 144.8606 | 0 | 0 | IX |
| 26 | 1.8267 | 1.23381908445 | 148.0525 | 151.8708 | 144.5614 | 0 | 0 | IX |
| 52 | 8.0758 | 5.69506796029 | 141.8034 | 151.8708 | 141.6483 | 0 | 0 | IX |
| 156 | 8.2281 | 5.80870886283 | 141.6511 | 151.8708 | 133.7119 | 0 | 0 | IX |
| 260 | 8.2281 | 5.80870886283 | 141.6511 | 151.8708 | 133.7119 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.01 | 0.01 | 148.4715 | 148.7365 | 148.3913 | 0 |
| 1737567000 | 148.68629 | 0 | 0.00 | 148.68629 | 148.68629 | 148.68629 | 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 |
| 1734629400 | 146.835 | -1.12 | -0.76 | 147.7126 | 147.75219 | 146.7415 | 0 |
| 1734543000 | 147.9578 | -0.59 | -0.40 | 148.2272 | 148.5335 | 147.8415 | 0 |
| 1734456600 | 148.55099 | 0.09 | 0.06 | 148.8929 | 149.02699 | 148.5431 | 0 |
| 1734370200 | 148.4657 | 0.11 | 0.07 | 148.2202 | 148.6411 | 147.9805 | 0 |
| 1734111000 | 148.3547 | 0.31 | 0.21 | 148.06039 | 148.6669 | 148.0524 | 0 |
| 1734024600 | 148.048 | 0.45 | 0.31 | 147.5712 | 148.4906 | 147.4036 | 0 |
| 1733938200 | 147.5951 | 0.19 | 0.13 | 147.661 | 148.07499 | 147.4702 | 0 |
| 1733851800 | 147.4092 | -0.14 | -0.10 | 148.05529 | 148.07919 | 147.1625 | 0 |
| 1733765400 | 147.5507 | 0.23 | 0.16 | 147.5658 | 147.95079 | 147.4443 | 0 |
| 1733506200 | 147.3195 | -0.23 | -0.16 | 147.6123 | 147.869 | 147.108 | 0 |
| 1733419800 | 147.5488 | -0.2 | -0.14 | 147.934 | 148.1369 | 147.512 | 0 |
| 1733333400 | 147.7512 | -0.07 | -0.05 | 147.76759 | 148.0138 | 147.4272 | 0 |
| 1733247000 | 147.8179 | 0.1 | 0.06 | 147.9126 | 148.1705 | 147.5884 | 0 |
| 1733160600 | 147.722 | 0.26 | 0.18 | 147.31129 | 148.08699 | 147.2875 | 0 |
| 1732901400 | 147.4619 | 0.12 | 0.08 | 147.45259 | 147.5435 | 147.0385 | 0 |
| 1732815000 | 147.3445 | 0.41 | 0.28 | 147.0008 | 147.38409 | 146.9061 | 0 |
| 1732728600 | 146.9298 | 0.38 | 0.26 | 146.5948 | 147.0237 | 146.2741 | 0 |
| 1732642200 | 146.5489 | 0.13 | 0.09 | 146.3922 | 147.002 | 146.2312 | 0 |
| 1732555800 | 146.4159 | 0.18 | 0.12 | 146.4193 | 147.0566 | 146.4159 | 0 |
| 1732296600 | 146.23849 | 0.52 | 0.36 | 145.6492 | 146.5465 | 144.8606 | 0 |
| 1732210200 | 145.71369 | -0.22 | -0.15 | 146.23769 | 146.2534 | 145.5911 | 0 |
| 1732123800 | 145.9332 | -0.51 | -0.35 | 146.7584 | 146.7584 | 145.761 | 0 |
| 1732037400 | 146.4447 | -0.39 | -0.27 | 146.8013 | 146.9749 | 146.0601 | 0 |
| 1731951000 | 146.8386 | -0.09 | -0.06 | 146.8347 | 146.874 | 146.4683 | 0 |
| 1731691800 | 146.9289 | -0.47 | -0.32 | 147.2435 | 147.54419 | 146.6868 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
