Xtr EUR High Yield Corporate Bond (I1U7)
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 | -0.1265 | -0.588467890122 | 21.4965 | 21.5578 | 21.275 | 0 | 0 | IX |
| 4 | 0.517 | 2.47925957896 | 20.853 | 21.5698 | 20.853 | 0 | 0 | IX |
| 12 | 0.1714 | 0.80854396045 | 21.1986 | 21.6891 | 20.6766 | 0 | 0 | IX |
| 26 | 1.0153 | 4.98803716095 | 20.3547 | 21.6891 | 20.0447 | 0 | 0 | IX |
| 52 | 1.7791 | 9.08125711427 | 19.5909 | 21.6891 | 18.9921 | 0 | 0 | IX |
| 156 | 1.494 | 7.51660293822 | 19.876 | 21.6891 | 18.9921 | 0 | 0 | IX |
| 260 | 1.494 | 7.51660293822 | 19.876 | 21.6891 | 18.9921 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 21.3261 | -0 | -0.00 | 21.3476 | 21.3842 | 21.2804 | 0 |
| 1721320200 | 21.3265 | 0 | 0.00 | 21.3532 | 21.3532 | 21.275 | 0 |
| 1721233800 | 21.3258 | -0.15 | -0.71 | 21.5258 | 21.5258 | 21.3169 | 0 |
| 1721147400 | 21.4776 | -0.06 | -0.28 | 21.5112 | 21.5549 | 21.4624 | 0 |
| 1721061000 | 21.5382 | 0.03 | 0.12 | 21.4965 | 21.5578 | 21.4898 | 0 |
| 1720801800 | 21.5119 | 0.11 | 0.52 | 21.5116 | 21.55 | 21.4491 | 0 |
| 1720715400 | 21.4014 | 0.01 | 0.03 | 21.4453 | 21.5698 | 21.3906 | 0 |
| 1720629000 | 21.3959 | 0.07 | 0.35 | 21.3826 | 21.4209 | 21.3007 | 0 |
| 1720542600 | 21.3212 | -0.06 | -0.29 | 21.4392 | 21.4414 | 21.2913 | 0 |
| 1720456200 | 21.3832 | 0.03 | 0.14 | 21.2701 | 21.4112 | 21.2624 | 0 |
| 1720197000 | 21.3525 | -0.04 | -0.20 | 21.3803 | 21.4229 | 21.3388 | 0 |
| 1720110600 | 21.3957 | 0.03 | 0.13 | 21.409 | 21.4134 | 21.3401 | 0 |
| 1720024200 | 21.3673 | 0.1 | 0.48 | 21.3004 | 21.3825 | 21.3004 | 0 |
| 1719937800 | 21.2654 | 0.06 | 0.27 | 21.2207 | 21.2851 | 21.1613 | 0 |
| 1719851400 | 21.2087 | 0.18 | 0.84 | 21.1359 | 21.2642 | 21.1348 | 0 |
| 1719592200 | 21.0322 | 0.05 | 0.25 | 20.9901 | 21.1463 | 20.989 | 0 |
| 1719505800 | 20.9792 | 0.04 | 0.19 | 20.9523 | 21.0885 | 20.9284 | 0 |
| 1719419400 | 20.9395 | 0.02 | 0.09 | 20.9718 | 20.9936 | 20.8709 | 0 |
| 1719333000 | 20.9216 | -0.04 | -0.18 | 20.9269 | 20.9691 | 20.8965 | 0 |
| 1719246600 | 20.9598 | 0.12 | 0.60 | 20.853 | 20.9803 | 20.853 | 0 |
| 1718987400 | 20.8356 | -0.01 | -0.05 | 20.8827 | 20.8936 | 20.7487 | 0 |
| 1718901000 | 20.8451 | 0.11 | 0.55 | 20.701 | 20.9356 | 20.6792 | 0 |
| 1718814600 | 20.7304 | 0 | 0.02 | 20.8371 | 20.8459 | 20.6766 | 0 |
| 1718728200 | 20.7271 | -0.05 | -0.23 | 20.7389 | 20.7874 | 20.6953 | 0 |
| 1718641800 | 20.7743 | 0.04 | 0.20 | 20.743 | 20.8244 | 20.7261 | 0 |
| 1718382600 | 20.7332 | -0.26 | -1.24 | 20.8853 | 20.9498 | 20.6811 | 0 |
| 1718296200 | 20.9942 | -0.19 | -0.92 | 21.1645 | 21.2006 | 20.9942 | 0 |
| 1718209800 | 21.1887 | 0.15 | 0.72 | 21.0477 | 21.1942 | 21.0244 | 0 |
| 1718123400 | 21.038 | -0.01 | -0.05 | 21.0958 | 21.1014 | 20.9429 | 0 |
| 1718037000 | 21.0485 | -0.12 | -0.57 | 21.094 | 21.1064 | 20.9947 | 0 |
| 1717777800 | 21.1683 | -0.08 | -0.37 | 21.198 | 21.2257 | 21.1028 | 0 |
| 1717691400 | 21.2462 | 0 | 0.02 | 21.2275 | 21.2819 | 21.2 | 0 |
| 1717605000 | 21.2428 | 0.08 | 0.40 | 21.3067 | 21.3111 | 21.189 | 0 |
| 1717518600 | 21.1592 | -0.15 | -0.72 | 21.377 | 21.3814 | 21.1395 | 0 |
| 1717432200 | 21.313 | -0.02 | -0.12 | 21.3281 | 21.3798 | 21.2869 | 0 |
| 1717173000 | 21.3379 | -0 | -0.01 | 21.3236 | 21.4274 | 21.2971 | 0 |
| 1717086600 | 21.3399 | -0.15 | -0.70 | 21.4038 | 21.4283 | 21.3253 | 0 |
| 1717000200 | 21.4898 | -0.12 | -0.54 | 21.5873 | 21.5928 | 21.4819 | 0 |
| 1716913800 | 21.6059 | -0.03 | -0.13 | 21.6439 | 21.6729 | 21.5663 | 0 |
| 1716827400 | 21.6343 | 0.02 | 0.11 | 21.6281 | 21.6628 | 21.605 | 0 |
| 1716568200 | 21.6107 | 0.06 | 0.30 | 21.5397 | 21.6339 | 21.5141 | 0 |
| 1716481800 | 21.5463 | -0.03 | -0.14 | 21.5767 | 21.6891 | 21.5303 | 0 |
| 1716395400 | 21.5767 | 0.01 | 0.05 | 21.6525 | 21.658 | 21.5585 | 0 |
| 1716309000 | 21.5654 | 0.01 | 0.05 | 21.5617 | 21.5947 | 21.5243 | 0 |
| 1716222600 | 21.5551 | 0.06 | 0.26 | 21.5541 | 21.5893 | 21.5189 | 0 |
| 1715963400 | 21.4996 | 0.06 | 0.29 | 21.4587 | 21.5007 | 21.4494 | 0 |
| 1715877000 | 21.4382 | 0.04 | 0.17 | 21.3661 | 21.4414 | 21.3358 | 0 |
| 1715790600 | 21.4021 | 0.09 | 0.44 | 21.3065 | 21.438 | 21.2917 | 0 |
| 1715704200 | 21.3076 | 0.03 | 0.15 | 21.2838 | 21.3182 | 21.2572 | 0 |
| 1715617800 | 21.2751 | 0.05 | 0.21 | 21.2288 | 21.2929 | 21.2218 | 0 |
| 1715358600 | 21.2299 | -0.05 | -0.22 | 21.3095 | 21.328 | 21.2255 | 0 |
| 1715272200 | 21.2765 | 0.03 | 0.14 | 21.2387 | 21.2941 | 21.2137 | 0 |
| 1715185800 | 21.2478 | -0.02 | -0.09 | 21.2589 | 21.2773 | 21.222 | 0 |
| 1715099400 | 21.2665 | 0.06 | 0.28 | 21.2223 | 21.2933 | 21.1646 | 0 |
| 1715013000 | 21.2071 | 0.04 | 0.21 | 21.1731 | 21.2185 | 21.1174 | 0 |
| 1714753800 | 21.1623 | 0.02 | 0.11 | 21.1176 | 21.2289 | 21.086 | 0 |
| 1714667400 | 21.1386 | -0.08 | -0.36 | 21.1432 | 21.2012 | 21.0854 | 0 |
| 1714494600 | 21.2157 | 0.04 | 0.17 | 21.1221 | 21.2594 | 21.1221 | 0 |
| 1714408200 | 21.1793 | -0.01 | -0.03 | 21.1986 | 21.2427 | 21.1471 | 0 |
| 1714149000 | 21.1856 | 0.04 | 0.19 | 21.1557 | 21.2351 | 21.1493 | 0 |
| 1714062600 | 21.1449 | -0.02 | -0.08 | 21.2076 | 21.2222 | 21.094 | 0 |
| 1713976200 | 21.161 | 0 | 0.01 | 21.2507 | 21.2583 | 21.1489 | 0 |
| 1713889800 | 21.1588 | 0.15 | 0.69 | 21.0324 | 21.1675 | 21.0324 | 0 |
| 1713803400 | 21.013 | 0.09 | 0.43 | 20.9752 | 21.0202 | 20.951 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
