Xtr EUR High Yield Corporate Bond (I1U7)
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 | -0.1884 | -0.87254134614 | 21.5921 | 21.6372 | 21.2332 | 0 | 0 | IX |
| 4 | -0.1242 | -0.576925756809 | 21.5279 | 21.655 | 21.1598 | 0 | 0 | IX |
| 12 | 0.2143 | 1.01135473397 | 21.1894 | 21.655 | 20.934 | 0 | 0 | IX |
| 26 | -0.0928 | -0.431698183425 | 21.4965 | 21.655 | 20.1723 | 0 | 0 | IX |
| 52 | 1.2152 | 6.01926839537 | 20.1885 | 21.6891 | 20.0447 | 0 | 0 | IX |
| 156 | 1.5277 | 7.68615415577 | 19.876 | 21.6891 | 18.9921 | 0 | 0 | IX |
| 260 | 1.5277 | 7.68615415577 | 19.876 | 21.6891 | 18.9921 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 21.3238 | -0.05 | -0.22 | 21.3168 | 21.3362 | 21.2332 | 0 |
| 1736530200 | 21.3714 | -0.08 | -0.36 | 21.4487 | 21.4911 | 21.3231 | 0 |
| 1736443800 | 21.4487 | -0.02 | -0.07 | 21.4647 | 21.4693 | 21.4208 | 0 |
| 1736357400 | 21.4647 | -0.1 | -0.45 | 21.5492 | 21.5784 | 21.3947 | 0 |
| 1736271000 | 21.5618 | 0.02 | 0.08 | 21.5921 | 21.6372 | 21.5282 | 0 |
| 1736184600 | 21.5439 | 0.11 | 0.53 | 21.4732 | 21.5575 | 21.4533 | 0 |
| 1735925400 | 21.4309 | -0.02 | -0.11 | 21.4476 | 21.4602 | 21.4017 | 0 |
| 1735839000 | 21.4545 | -0.12 | -0.54 | 21.4732 | 21.5337 | 21.3825 | 0 |
| 1735579800 | 21.5705 | 0 | 0.02 | 21.5754 | 21.655 | 21.5141 | 0 |
| 1735320600 | 21.5662 | 0.17 | 0.79 | 21.4572 | 21.5708 | 21.4446 | 0 |
| 1734975000 | 21.3977 | 0.1 | 0.46 | 21.313 | 21.404 | 21.2661 | 0 |
| 1734715800 | 21.2993 | 0.06 | 0.27 | 21.2439 | 21.3073 | 21.1598 | 0 |
| 1734629400 | 21.2416 | -0.15 | -0.70 | 21.3261 | 21.3365 | 21.2259 | 0 |
| 1734543000 | 21.3905 | -0.07 | -0.34 | 21.4421 | 21.4898 | 21.3831 | 0 |
| 1734456600 | 21.4638 | -0 | -0.01 | 21.5279 | 21.5583 | 21.4626 | 0 |
| 1734370200 | 21.4662 | 0 | 0.01 | 21.4441 | 21.4863 | 21.4003 | 0 |
| 1734111000 | 21.4636 | 0.06 | 0.29 | 21.4263 | 21.5194 | 21.4251 | 0 |
| 1734024600 | 21.4022 | 0.13 | 0.62 | 21.267 | 21.4233 | 21.264 | 0 |
| 1733938200 | 21.2705 | 0.03 | 0.15 | 21.2685 | 21.3091 | 21.2365 | 0 |
| 1733851800 | 21.2387 | -0 | -0.02 | 21.2231 | 21.2529 | 21.2012 | 0 |
| 1733765400 | 21.2426 | 0.02 | 0.09 | 21.2593 | 21.305 | 21.2369 | 0 |
| 1733506200 | 21.2239 | -0.02 | -0.11 | 21.2561 | 21.2942 | 21.1867 | 0 |
| 1733419800 | 21.247 | 0 | 0.02 | 21.27 | 21.3143 | 21.2381 | 0 |
| 1733333400 | 21.2425 | 0.04 | 0.20 | 21.2265 | 21.2886 | 21.2244 | 0 |
| 1733247000 | 21.2003 | 0.01 | 0.05 | 21.2166 | 21.2834 | 21.1767 | 0 |
| 1733160600 | 21.1892 | -0.03 | -0.13 | 21.1943 | 21.2904 | 21.1547 | 0 |
| 1732901400 | 21.216 | 0.01 | 0.03 | 21.2299 | 21.2473 | 21.154 | 0 |
| 1732815000 | 21.21 | 0.04 | 0.18 | 21.1812 | 21.2234 | 21.1549 | 0 |
| 1732728600 | 21.171 | 0.04 | 0.17 | 21.1338 | 21.1805 | 21.0484 | 0 |
| 1732642200 | 21.1347 | 0.02 | 0.07 | 21.0977 | 21.1987 | 21.0909 | 0 |
| 1732555800 | 21.1193 | 0.02 | 0.11 | 21.123 | 21.2309 | 21.1193 | 0 |
| 1732296600 | 21.0969 | -0 | -0.01 | 21.0994 | 21.1671 | 20.934 | 0 |
| 1732210200 | 21.0994 | -0.02 | -0.11 | 21.1998 | 21.2021 | 21.0513 | 0 |
| 1732123800 | 21.1216 | -0.07 | -0.33 | 21.2368 | 21.254 | 21.0956 | 0 |
| 1732037400 | 21.1915 | -0.09 | -0.41 | 21.2427 | 21.2681 | 21.1049 | 0 |
| 1731951000 | 21.2779 | 0.02 | 0.11 | 21.2404 | 21.2808 | 21.2091 | 0 |
| 1731691800 | 21.254 | -0.06 | -0.29 | 21.2927 | 21.3455 | 21.2141 | 0 |
| 1731605400 | 21.3154 | 0.11 | 0.53 | 21.2289 | 21.3313 | 21.2113 | 0 |
| 1731519000 | 21.2039 | -0.01 | -0.07 | 21.2501 | 21.2961 | 21.1707 | 0 |
| 1731432600 | 21.2184 | -0.09 | -0.40 | 21.2996 | 21.2996 | 21.2009 | 0 |
| 1731346200 | 21.3041 | 0.01 | 0.05 | 21.3047 | 21.3466 | 21.2663 | 0 |
| 1731087000 | 21.2933 | -0.06 | -0.26 | 21.3433 | 21.3478 | 21.2441 | 0 |
| 1731000600 | 21.349 | 0.06 | 0.27 | 21.3051 | 21.3986 | 21.3017 | 0 |
| 1730914200 | 21.2915 | -0.01 | -0.05 | 21.1958 | 21.4089 | 21.1958 | 0 |
| 1730827800 | 21.3017 | 0.06 | 0.27 | 21.2577 | 21.3215 | 21.2135 | 0 |
| 1730741400 | 21.2452 | -0.1 | -0.48 | 21.327 | 21.3281 | 21.2214 | 0 |
| 1730482200 | 21.3473 | 0.1 | 0.48 | 21.3344 | 21.3724 | 21.3011 | 0 |
| 1730395800 | 21.2463 | -0.05 | -0.22 | 21.2805 | 21.2938 | 21.1883 | 0 |
| 1730309400 | 21.2929 | 0.02 | 0.10 | 21.2629 | 21.3348 | 21.2497 | 0 |
| 1730223000 | 21.2709 | 0.09 | 0.41 | 21.1912 | 21.3016 | 21.1912 | 0 |
| 1730136600 | 21.1844 | -0.02 | -0.10 | 21.2158 | 21.2357 | 21.1793 | 0 |
| 1729873800 | 21.2057 | 0.02 | 0.07 | 21.2083 | 21.2625 | 21.1786 | 0 |
| 1729787400 | 21.1903 | 0.07 | 0.35 | 21.1392 | 21.1939 | 21.1154 | 0 |
| 1729701000 | 21.1165 | -0.02 | -0.11 | 21.1626 | 21.199 | 21.1024 | 0 |
| 1729614600 | 21.1389 | -0.05 | -0.24 | 21.1894 | 21.2052 | 21.1277 | 0 |
| 1729528200 | 21.1905 | -0.09 | -0.44 | 21.2714 | 21.2737 | 21.1763 | 0 |
| 1729269000 | 21.285 | 0.08 | 0.37 | 21.2339 | 21.3081 | 21.2074 | 0 |
| 1729182600 | 21.2068 | -0.02 | -0.11 | 21.2487 | 21.2787 | 21.1554 | 0 |
| 1729096200 | 21.2306 | 0.01 | 0.06 | 21.1903 | 21.2636 | 21.1768 | 0 |
| 1729009800 | 21.2174 | -0.05 | -0.24 | 21.2096 | 21.2555 | 21.1704 | 0 |
| 1728923400 | 21.2694 | 0.1 | 0.45 | 21.1623 | 21.2876 | 21.1623 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
