Xtr EUR Corporate Bond SRI PAB UCITS ETF 1D (I1SR)
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 | -0.5762 | -0.429024449628 | 134.3047 | 135.1943 | 133.6469 | 0 | 0 | IX |
| 4 | 1.6699 | 1.26451438982 | 132.0586 | 135.1943 | 131.96 | 0 | 0 | IX |
| 12 | -1.5276 | -1.12941301723 | 135.2561 | 136.8576 | 130.9059 | 0 | 0 | IX |
| 26 | -1.8077 | -1.33373962085 | 135.5362 | 137.7368 | 130.9059 | 0 | 0 | IX |
| 52 | 4.3777 | 3.38436252424 | 129.3508 | 137.7368 | 125.1665 | 0 | 0 | IX |
| 156 | 0.0335 | 0.0250570327985 | 133.695 | 137.7368 | 125.1665 | 0 | 0 | IX |
| 260 | 0.0335 | 0.0250570327985 | 133.695 | 137.7368 | 125.1665 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 133.7983 | -0.4 | -0.30 | 134.40799 | 134.5883 | 133.64689 | 0 |
| 1727713800 | 134.1942 | 0.21 | 0.16 | 133.915 | 134.5232 | 133.8432 | 0 |
| 1727454600 | 133.9862 | -0.65 | -0.49 | 134.27 | 134.4411 | 133.93879 | 0 |
| 1727368200 | 134.6397 | 0.08 | 0.06 | 134.841 | 135.1352 | 134.3123 | 0 |
| 1727281800 | 134.5569 | 0.22 | 0.17 | 134.3047 | 135.1943 | 134.1911 | 0 |
| 1727195400 | 134.3332 | 0.21 | 0.16 | 134.0239 | 134.4762 | 133.967 | 0 |
| 1727109000 | 134.1234 | -0.34 | -0.26 | 134.79589 | 134.79589 | 134.0618 | 0 |
| 1726849800 | 134.4665 | 0.28 | 0.21 | 134.3675 | 134.6584 | 134.2468 | 0 |
| 1726763400 | 134.18289 | 1.05 | 0.79 | 133.4933 | 134.3367 | 133.46019 | 0 |
| 1726677000 | 133.1372 | -0.37 | -0.28 | 133.5426 | 133.5924 | 132.8845 | 0 |
| 1726590600 | 133.5118 | 0.07 | 0.06 | 133.1293 | 133.6603 | 133.1223 | 0 |
| 1726504200 | 133.43799 | 0.17 | 0.13 | 133.2235 | 133.4522 | 133.05099 | 0 |
| 1726245000 | 133.2661 | 0.05 | 0.04 | 133.0526 | 133.4128 | 132.8619 | 0 |
| 1726158600 | 133.2152 | 0.5 | 0.38 | 132.84979 | 133.5307 | 132.84979 | 0 |
| 1726072200 | 132.7115 | 0.55 | 0.41 | 132.023 | 132.7618 | 132.023 | 0 |
| 1725985800 | 132.1643 | -0.34 | -0.26 | 132.60239 | 132.7946 | 132.1455 | 0 |
| 1725899400 | 132.5068 | 0.22 | 0.17 | 132.1539 | 132.6816 | 132.1327 | 0 |
| 1725640200 | 132.2829 | -0.39 | -0.29 | 132.26849 | 133.01419 | 132.1918 | 0 |
| 1725553800 | 132.6712 | -0.01 | -0.01 | 132.3727 | 132.8668 | 132.3585 | 0 |
| 1725467400 | 132.6833 | 0.43 | 0.32 | 132.0586 | 132.8433 | 131.96 | 0 |
| 1725381000 | 132.2558 | -0.2 | -0.15 | 132.5532 | 132.726 | 132.03989 | 0 |
| 1725294600 | 132.45419 | 0.26 | 0.20 | 132.1312 | 132.7164 | 131.8193 | 0 |
| 1725035400 | 132.1947 | 0.05 | 0.04 | 132.345 | 132.6432 | 132.1736 | 0 |
| 1724949000 | 132.1408 | 0.3 | 0.23 | 131.674 | 132.3191 | 131.6225 | 0 |
| 1724862600 | 131.8427 | -0.7 | -0.53 | 132.5329 | 132.56809 | 131.82159 | 0 |
| 1724776200 | 132.5466 | -0.79 | -0.59 | 133.2793 | 133.427 | 132.4033 | 0 |
| 1724689800 | 133.3356 | -0.42 | -0.31 | 133.49879 | 133.5199 | 133.1474 | 0 |
| 1724430600 | 133.7526 | 0.58 | 0.44 | 133.3256 | 133.8649 | 133.1611 | 0 |
| 1724344200 | 133.1708 | -0.76 | -0.57 | 133.8709 | 134.0444 | 133.1708 | 0 |
| 1724257800 | 133.92949 | -0.99 | -0.73 | 133.8338 | 134.0898 | 133.6516 | 0 |
| 1724171400 | 134.915 | -0.29 | -0.21 | 135.0423 | 135.1661 | 134.7416 | 0 |
| 1724085000 | 135.205 | 0.12 | 0.09 | 134.9001 | 135.2589 | 134.8648 | 0 |
| 1723825800 | 135.0839 | -0.17 | -0.13 | 135.1176 | 135.2254 | 134.82839 | 0 |
| 1723739400 | 135.2588 | 0.48 | 0.35 | 134.8855 | 135.3921 | 134.71199 | 0 |
| 1723653000 | 134.7817 | 0.74 | 0.55 | 134.55189 | 135.0667 | 134.2778 | 0 |
| 1723566600 | 134.04249 | 0.21 | 0.16 | 133.9567 | 134.1978 | 133.6818 | 0 |
| 1723480200 | 133.832 | 0.42 | 0.32 | 133.7586 | 134.4155 | 133.6031 | 0 |
| 1723221000 | 133.4085 | -0.01 | -0.00 | 133.674 | 133.8485 | 133.1446 | 0 |
| 1723134600 | 133.415 | 0.13 | 0.10 | 132.8315 | 133.5139 | 132.1511 | 0 |
| 1723048200 | 133.28299 | 1.71 | 1.30 | 131.96799 | 133.6099 | 131.6422 | 0 |
| 1722961800 | 131.5727 | -0.35 | -0.26 | 131.91909 | 132.1121 | 131.3253 | 0 |
| 1722875400 | 131.91909 | -0.82 | -0.62 | 131.05439 | 132.059 | 130.9059 | 0 |
| 1722616200 | 132.7369 | -0.63 | -0.47 | 132.9727 | 134.0316 | 132.4188 | 0 |
| 1722529800 | 133.36609 | -1.06 | -0.79 | 133.9025 | 133.9951 | 133.2742 | 0 |
| 1722443400 | 134.42509 | -0.53 | -0.39 | 134.52539 | 134.7606 | 134.3047 | 0 |
| 1722357000 | 134.9554 | 0.04 | 0.03 | 135.19049 | 135.3733 | 134.80019 | 0 |
| 1722270600 | 134.9161 | 0.15 | 0.11 | 134.9019 | 135.2122 | 134.7658 | 0 |
| 1722011400 | 134.7683 | 0.39 | 0.29 | 134.4666 | 134.957 | 134.22739 | 0 |
| 1721925000 | 134.3822 | -0.26 | -0.20 | 134.3562 | 134.3829 | 133.77099 | 0 |
| 1721838600 | 134.6453 | -1.12 | -0.82 | 135.525 | 135.6201 | 134.5576 | 0 |
| 1721752200 | 135.7635 | 0.28 | 0.21 | 135.6231 | 135.8847 | 135.4353 | 0 |
| 1721665800 | 135.4832 | 0.02 | 0.01 | 135.2905 | 135.6062 | 135.2905 | 0 |
| 1721406600 | 135.4655 | -0.13 | -0.10 | 135.5016 | 135.8317 | 135.4061 | 0 |
| 1721320200 | 135.5997 | 0.08 | 0.06 | 135.577 | 135.5997 | 135.2609 | 0 |
| 1721233800 | 135.5158 | -0.97 | -0.71 | 136.41229 | 136.4623 | 135.4078 | 0 |
| 1721147400 | 136.48939 | -0.19 | -0.14 | 136.3773 | 136.8576 | 136.3508 | 0 |
| 1721061000 | 136.6783 | 0.31 | 0.23 | 136.22659 | 136.8091 | 136.1847 | 0 |
| 1720801800 | 136.3684 | 0.37 | 0.27 | 136.27019 | 136.4995 | 136.0488 | 0 |
| 1720715400 | 135.9973 | 0.19 | 0.14 | 136.0145 | 136.71459 | 135.8324 | 0 |
| 1720629000 | 135.81219 | 0.55 | 0.41 | 135.2561 | 135.96289 | 135.2561 | 0 |
| 1720542600 | 135.2579 | -0.4 | -0.30 | 135.7452 | 135.7592 | 135.19999 | 0 |
| 1720456200 | 135.66149 | 0.16 | 0.12 | 135.0015 | 135.71969 | 134.8612 | 0 |
| 1720197000 | 135.4966 | 0.09 | 0.07 | 135.3043 | 135.72139 | 135.2834 | 0 |
| 1720110600 | 135.4017 | -0.06 | -0.05 | 135.7273 | 135.7552 | 135.1716 | 0 |
| 1720024200 | 135.46279 | 0.66 | 0.49 | 135.0261 | 135.60579 | 134.9169 | 0 |
| 1719937800 | 134.8039 | 0.37 | 0.28 | 134.5341 | 135.0218 | 134.2645 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
