Xtr EUR Corporate Bond SRI PAB UCITS ETF 1D (I1SR)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0936 | 0.821807661237 | 133.0725 | 134.324 | 132.7343 | 0 | 0 | IX |
| 4 | 0.5722 | 0.42831296938 | 133.5939 | 134.977 | 132.7343 | 0 | 0 | IX |
| 12 | 0.1971 | 0.147123588293 | 133.969 | 134.977 | 131.2619 | 0 | 0 | IX |
| 26 | 0.9596 | 0.720385266485 | 133.2065 | 136.8576 | 130.9059 | 0 | 0 | IX |
| 52 | 1.3022 | 0.980100689503 | 132.8639 | 137.7368 | 129.0105 | 0 | 0 | IX |
| 156 | 0.4711 | 0.352369198549 | 133.695 | 137.7368 | 125.1665 | 0 | 0 | IX |
| 260 | 0.4711 | 0.352369198549 | 133.695 | 137.7368 | 125.1665 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 133.6792 | 0.51 | 0.39 | 133.3083 | 133.70769 | 133.0297 | 0 |
| 1734715800 | 133.1643 | 0.11 | 0.08 | 133.0725 | 133.2143 | 132.73429 | 0 |
| 1734629400 | 133.0583 | -1 | -0.74 | 133.8325 | 133.8684 | 132.937 | 0 |
| 1734543000 | 134.0547 | -0.48 | -0.36 | 134.4596 | 134.6667 | 133.9262 | 0 |
| 1734456600 | 134.53469 | 0.05 | 0.04 | 134.876 | 134.977 | 134.5276 | 0 |
| 1734370200 | 134.48429 | 0.13 | 0.09 | 134.23599 | 134.6337 | 134.0748 | 0 |
| 1734111000 | 134.3578 | 0.26 | 0.19 | 134.2149 | 134.6699 | 134.1256 | 0 |
| 1734024600 | 134.0967 | 0.46 | 0.34 | 133.6148 | 134.4898 | 133.5027 | 0 |
| 1733938200 | 133.6364 | 0.12 | 0.09 | 133.7079 | 133.9581 | 133.5166 | 0 |
| 1733851800 | 133.5135 | -0.13 | -0.10 | 133.5214 | 133.5984 | 133.3003 | 0 |
| 1733765400 | 133.6438 | 0.24 | 0.18 | 133.626 | 133.9912 | 133.535 | 0 |
| 1733506200 | 133.403 | -0.25 | -0.19 | 133.7126 | 133.91309 | 133.2378 | 0 |
| 1733419800 | 133.6551 | -0.22 | -0.17 | 134.0449 | 134.1578 | 133.5687 | 0 |
| 1733333400 | 133.8794 | 0.07 | 0.05 | 133.9738 | 134.0711 | 133.579 | 0 |
| 1733247000 | 133.8084 | -0.01 | -0.01 | 133.936 | 134.1893 | 133.684 | 0 |
| 1733160600 | 133.8191 | 0.28 | 0.21 | 133.4059 | 134.1213 | 133.3843 | 0 |
| 1732901400 | 133.5422 | 0.06 | 0.05 | 133.5939 | 133.7345 | 133.2279 | 0 |
| 1732815000 | 133.4787 | 0.36 | 0.27 | 133.1845 | 133.5145 | 133.0987 | 0 |
| 1732728600 | 133.1202 | 0.34 | 0.26 | 132.5575 | 133.2233 | 132.5361 | 0 |
| 1732642200 | 132.77879 | 0.16 | 0.12 | 132.5223 | 133.2115 | 132.4938 | 0 |
| 1732555800 | 132.62039 | 0.11 | 0.08 | 132.67339 | 133.21619 | 132.62039 | 0 |
| 1732296600 | 132.5096 | 0.5 | 0.38 | 131.9967 | 132.7722 | 131.2619 | 0 |
| 1732210200 | 132.0086 | -0.28 | -0.21 | 132.2473 | 132.35149 | 131.903 | 0 |
| 1732123800 | 132.2843 | -0.39 | -0.29 | 132.95599 | 132.95599 | 132.1107 | 0 |
| 1732037400 | 132.6719 | -0.4 | -0.30 | 133.02269 | 133.2155 | 132.34289 | 0 |
| 1731951000 | 133.0675 | -0.04 | -0.03 | 133.0261 | 133.0754 | 132.769 | 0 |
| 1731691800 | 133.1114 | -0.49 | -0.37 | 133.3964 | 133.685 | 132.964 | 0 |
| 1731605400 | 133.5997 | 0.83 | 0.62 | 132.8888 | 133.6213 | 132.8072 | 0 |
| 1731519000 | 132.7747 | -1.07 | -0.80 | 133.0869 | 133.35319 | 132.5954 | 0 |
| 1731432600 | 133.8449 | -0.38 | -0.28 | 134.09979 | 134.3492 | 133.8163 | 0 |
| 1731346200 | 134.2268 | 0.23 | 0.17 | 134.0653 | 134.4113 | 133.8698 | 0 |
| 1731087000 | 133.9939 | -0.07 | -0.05 | 134.1513 | 134.3677 | 133.8248 | 0 |
| 1731000600 | 134.0669 | -0.11 | -0.08 | 134.175 | 134.5883 | 133.91659 | 0 |
| 1730914200 | 134.1741 | 0.23 | 0.17 | 133.3589 | 134.4675 | 133.22389 | 0 |
| 1730827800 | 133.9484 | 0.35 | 0.26 | 133.678 | 134.038 | 133.321 | 0 |
| 1730741400 | 133.59979 | -0.43 | -0.32 | 133.6159 | 133.8303 | 133.4923 | 0 |
| 1730482200 | 134.03129 | 0.57 | 0.43 | 134.0032 | 134.2464 | 133.7099 | 0 |
| 1730395800 | 133.46369 | -0.15 | -0.11 | 133.5387 | 133.6179 | 132.967 | 0 |
| 1730309400 | 133.6168 | -0.28 | -0.21 | 133.8488 | 134.1489 | 133.5791 | 0 |
| 1730223000 | 133.8987 | 0.12 | 0.09 | 133.8209 | 134.0255 | 133.5663 | 0 |
| 1730136600 | 133.7781 | -0.02 | -0.02 | 133.7186 | 133.9788 | 133.5182 | 0 |
| 1729873800 | 133.7997 | -0.06 | -0.04 | 133.8512 | 134.08179 | 133.74969 | 0 |
| 1729787400 | 133.85839 | 0.66 | 0.49 | 133.1791 | 133.85839 | 133.1791 | 0 |
| 1729701000 | 133.2004 | -0.06 | -0.05 | 133.4112 | 133.65799 | 133.14769 | 0 |
| 1729614600 | 133.26169 | -0.41 | -0.31 | 133.66749 | 133.66749 | 133.24029 | 0 |
| 1729528200 | 133.6747 | -0.94 | -0.70 | 134.5336 | 134.5479 | 133.6224 | 0 |
| 1729269000 | 134.61949 | 0.62 | 0.46 | 134.17519 | 134.6865 | 134.1609 | 0 |
| 1729182600 | 134.0037 | -0.25 | -0.19 | 134.3716 | 134.3859 | 133.6196 | 0 |
| 1729096200 | 134.25729 | 0.27 | 0.20 | 134.0436 | 134.5094 | 133.8108 | 0 |
| 1729009800 | 133.99199 | 0.01 | 0.00 | 133.60839 | 134.09889 | 133.55869 | 0 |
| 1728923400 | 133.9854 | 0.55 | 0.41 | 133.3623 | 134.0303 | 133.3623 | 0 |
| 1728664200 | 133.4334 | 0.3 | 0.23 | 133.4557 | 133.5055 | 133.14089 | 0 |
| 1728577800 | 133.12889 | -0.7 | -0.52 | 133.823 | 133.88 | 133.0875 | 0 |
| 1728491400 | 133.8247 | 0.04 | 0.03 | 133.7105 | 133.8389 | 133.5563 | 0 |
| 1728405000 | 133.7816 | 0.25 | 0.19 | 133.5471 | 133.86269 | 133.3333 | 0 |
| 1728318600 | 133.5301 | -0.57 | -0.42 | 134.0886 | 134.1669 | 133.3097 | 0 |
| 1728059400 | 134.0957 | -0.19 | -0.14 | 133.969 | 134.3708 | 133.1591 | 0 |
| 1727973000 | 134.28299 | 0.27 | 0.20 | 134.6139 | 134.6639 | 133.8411 | 0 |
| 1727886600 | 134.0102 | 0.21 | 0.16 | 133.7469 | 134.3195 | 133.6345 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
