IN XTK 2 EURGOVB (I8NI)
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 | 0.021 | 0.0611519275961 | 34.3407 | 34.3657 | 34.3407 | 0 | 0 | IX |
| 4 | 0.065 | 0.189522607131 | 34.2967 | 34.3657 | 34.2878 | 0 | 0 | IX |
| 12 | 0.239 | 0.700413507724 | 34.1227 | 34.3657 | 34.1075 | 0 | 0 | IX |
| 26 | 0.6213 | 1.84141266849 | 33.7404 | 34.3657 | 33.738 | 0 | 0 | IX |
| 52 | 1.1935 | 3.59832610754 | 33.1682 | 34.3657 | 33.1642 | 0 | 0 | IX |
| 156 | 1.5428 | 4.70094975761 | 32.8189 | 34.3657 | 27.1959 | 0 | 0 | IX |
| 260 | 1.5428 | 4.70094975761 | 32.8189 | 34.3657 | 27.1959 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 34.3488 | 0 | 0.01 | 34.3563 | 34.358 | 34.3453 | 0 |
| 1734715800 | 34.3468 | 0 | 0.01 | 34.3407 | 34.3536 | 34.3407 | 0 |
| 1734629400 | 34.3425 | 0 | 0.01 | 34.3475 | 34.3475 | 34.3369 | 0 |
| 1734543000 | 34.34 | 0 | 0.01 | 34.3426 | 34.3442 | 34.3357 | 0 |
| 1734456600 | 34.3369 | 0.01 | 0.02 | 34.3322 | 34.3387 | 34.3305 | 0 |
| 1734370200 | 34.3301 | 0 | 0.00 | 34.3344 | 34.339 | 34.3239 | 0 |
| 1734111000 | 34.3294 | -0 | -0.00 | 34.3348 | 34.336 | 34.3262 | 0 |
| 1734024600 | 34.3306 | 0 | 0.01 | 34.3319 | 34.3367 | 34.3254 | 0 |
| 1733938200 | 34.3281 | 0 | 0.01 | 34.3244 | 34.3309 | 34.323 | 0 |
| 1733851800 | 34.3238 | 0.01 | 0.02 | 34.3202 | 34.3275 | 34.3183 | 0 |
| 1733765400 | 34.3158 | 0.01 | 0.02 | 34.3191 | 34.3197 | 34.3082 | 0 |
| 1733506200 | 34.3106 | 0 | 0.01 | 34.311 | 34.3138 | 34.3045 | 0 |
| 1733419800 | 34.3066 | 0 | 0.00 | 34.3058 | 34.3131 | 34.3028 | 0 |
| 1733333400 | 34.3051 | -0 | -0.00 | 34.3065 | 34.3106 | 34.301 | 0 |
| 1733247000 | 34.3058 | 0 | 0.00 | 34.3102 | 34.3119 | 34.3031 | 0 |
| 1733160600 | 34.3046 | 0.01 | 0.02 | 34.3038 | 34.3065 | 34.2995 | 0 |
| 1732901400 | 34.2963 | 0.01 | 0.02 | 34.2967 | 34.298 | 34.2878 | 0 |
| 1732815000 | 34.2893 | 0.01 | 0.02 | 34.2908 | 34.2928 | 34.2837 | 0 |
| 1732728600 | 34.2811 | 0 | 0.00 | 34.2902 | 34.2941 | 34.2764 | 0 |
| 1732642200 | 34.281 | 0 | 0.00 | 34.2897 | 34.2897 | 34.2777 | 0 |
| 1732555800 | 34.2793 | 0 | 0.00 | 34.2876 | 34.2876 | 34.2722 | 0 |
| 1732296600 | 34.2793 | 0.02 | 0.05 | 34.2671 | 34.2855 | 34.263 | 0 |
| 1732210200 | 34.2616 | 0.01 | 0.02 | 34.2632 | 34.2633 | 34.2577 | 0 |
| 1732123800 | 34.2543 | 0 | 0.01 | 34.2562 | 34.2562 | 34.2472 | 0 |
| 1732037400 | 34.2507 | 0.01 | 0.02 | 34.2539 | 34.2547 | 34.243 | 0 |
| 1731951000 | 34.2438 | -0 | -0.01 | 34.2527 | 34.2528 | 34.2386 | 0 |
| 1731691800 | 34.246 | 0 | 0.00 | 34.2451 | 34.2495 | 34.2421 | 0 |
| 1731605400 | 34.2452 | 0.01 | 0.04 | 34.2427 | 34.2474 | 34.2369 | 0 |
| 1731519000 | 34.2332 | 0 | 0.01 | 34.2334 | 34.238 | 34.2279 | 0 |
| 1731432600 | 34.2307 | 0.01 | 0.02 | 34.2323 | 34.2359 | 34.2302 | 0 |
| 1731346200 | 34.2243 | 0.01 | 0.02 | 34.2264 | 34.2264 | 34.2172 | 0 |
| 1731087000 | 34.2187 | 0 | 0.01 | 34.2241 | 34.2242 | 34.2145 | 0 |
| 1731000600 | 34.2164 | 0.01 | 0.02 | 34.2186 | 34.2222 | 34.2095 | 0 |
| 1730914200 | 34.2095 | 0.01 | 0.03 | 34.2205 | 34.2217 | 34.2065 | 0 |
| 1730827800 | 34.2001 | 0 | 0.01 | 34.2023 | 34.204 | 34.1949 | 0 |
| 1730741400 | 34.1971 | 0 | 0.00 | 34.2069 | 34.2069 | 34.1917 | 0 |
| 1730482200 | 34.1969 | 0.01 | 0.03 | 34.1914 | 34.1976 | 34.1895 | 0 |
| 1730395800 | 34.1869 | 0 | 0.00 | 34.1865 | 34.1907 | 34.184 | 0 |
| 1730309400 | 34.1867 | -0 | -0.01 | 34.1953 | 34.1954 | 34.1861 | 0 |
| 1730223000 | 34.1908 | 0 | 0.01 | 34.1969 | 34.1984 | 34.1852 | 0 |
| 1730136600 | 34.1873 | 0 | 0.01 | 34.1895 | 34.1911 | 34.184 | 0 |
| 1729873800 | 34.1835 | 0 | 0.00 | 34.1806 | 34.1869 | 34.1777 | 0 |
| 1729787400 | 34.1821 | 0.01 | 0.02 | 34.1844 | 34.1878 | 34.1789 | 0 |
| 1729701000 | 34.1744 | 0.01 | 0.02 | 34.1779 | 34.1779 | 34.1715 | 0 |
| 1729614600 | 34.1669 | 0.01 | 0.02 | 34.1659 | 34.168 | 34.1606 | 0 |
| 1729528200 | 34.1596 | -0 | -0.01 | 34.1625 | 34.1651 | 34.1569 | 0 |
| 1729269000 | 34.162 | 0.01 | 0.04 | 34.1576 | 34.1621 | 34.155 | 0 |
| 1729182600 | 34.15 | 0.01 | 0.02 | 34.1448 | 34.1517 | 34.1443 | 0 |
| 1729096200 | 34.1427 | 0.01 | 0.02 | 34.143 | 34.1449 | 34.1385 | 0 |
| 1729009800 | 34.1364 | 0.01 | 0.02 | 34.1368 | 34.1396 | 34.1323 | 0 |
| 1728923400 | 34.1279 | 0 | 0.01 | 34.1321 | 34.1321 | 34.1249 | 0 |
| 1728664200 | 34.1239 | 0 | 0.00 | 34.1287 | 34.1314 | 34.1196 | 0 |
| 1728577800 | 34.1229 | 0.01 | 0.02 | 34.1231 | 34.125 | 34.1185 | 0 |
| 1728491400 | 34.1175 | 0 | 0.00 | 34.1203 | 34.1225 | 34.1161 | 0 |
| 1728405000 | 34.1169 | 0 | 0.01 | 34.1177 | 34.1203 | 34.1115 | 0 |
| 1728318600 | 34.1129 | -0 | -0.00 | 34.1168 | 34.1173 | 34.1075 | 0 |
| 1728059400 | 34.1136 | -0.01 | -0.02 | 34.1227 | 34.1227 | 34.1116 | 0 |
| 1727973000 | 34.1196 | 0.01 | 0.02 | 34.1192 | 34.1214 | 34.1157 | 0 |
| 1727886600 | 34.1134 | 0 | 0.01 | 34.1158 | 34.1166 | 34.1116 | 0 |
| 1727800200 | 34.111 | 0.01 | 0.03 | 34.1071 | 34.1143 | 34.1048 | 0 |
| 1727713800 | 34.0997 | 0 | 0.00 | 34.0989 | 34.1008 | 34.0947 | 0 |
| 1727454600 | 34.0989 | 0.01 | 0.02 | 34.094 | 34.099 | 34.094 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
