Xtrackers II EUR Corporate Bond UCITS ETF (D5BG)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 153.247 | 0.11 | 0.07 | 153.05009 | 153.5599 | 153.05009 | 476 |
| 1721939160 | 153.1402 | 0.23 | 0.15 | 152.9099 | 153.4549 | 152.9099 | 148 |
| 1721852820 | 152.9099 | -0.12 | -0.08 | 153.29248 | 153.29248 | 152.9099 | 706 |
| 1721766420 | 153.0301 | 0.1 | 0.07 | 152.7699 | 153.1899 | 152.7699 | 1943 |
| 1721679960 | 152.9271 | 0.16 | 0.10 | 152.9749 | 152.9749 | 152.7101 | 570 |
| 1721420760 | 152.7706 | -0.12 | -0.08 | 153.285 | 153.285 | 152.7319 | 914 |
| 1721334360 | 152.88999 | 0.26 | 0.17 | 152.6308 | 153.16489 | 152.6308 | 1041 |
| 1721248020 | 152.6308 | -0.01 | -0.01 | 152.83009 | 152.9949 | 152.6308 | 190 |
| 1721161560 | 152.64519 | -0.3 | -0.20 | 152.88489 | 153.0398 | 152.64519 | 389 |
| 1721075160 | 152.94479 | 0.15 | 0.10 | 152.4053 | 152.94479 | 152.4053 | 591 |
| 1720815960 | 152.7991 | -0.1 | -0.07 | 152.5349 | 152.7991 | 152.4566 | 1422 |
| 1720729560 | 152.90199 | 0.85 | 0.56 | 152.20509 | 153.3049 | 152.0702 | 318 |
| 1720643220 | 152.0511 | -0.11 | -0.07 | 151.80009 | 152.4749 | 151.80009 | 433 |
| 1720556760 | 152.1648 | 0.03 | 0.02 | 152.1301 | 152.3349 | 151.8551 | 443 |
| 1720470360 | 152.1343 | 0.2 | 0.13 | 152.3304 | 152.4666 | 151.8451 | 725 |
| 1720211220 | 151.9379 | 0.33 | 0.22 | 151.9194 | 152.06988 | 151.86009 | 558 |
| 1720124820 | 151.6039 | -0.31 | -0.20 | 151.7951 | 151.9957 | 151.6039 | 1711 |
| 1720038420 | 151.91489 | 0.68 | 0.45 | 151.2333 | 151.9299 | 151.2333 | 1017 |
| 1719952020 | 151.2333 | -0.03 | -0.02 | 151.2801 | 151.6599 | 151.1951 | 1351 |
| 1719865620 | 151.26508 | -0.14 | -0.09 | 151.7398 | 151.7398 | 151.20509 | 1386 |
| 1719606420 | 151.4051 | -0.19 | -0.12 | 151.6151 | 151.7449 | 151.4051 | 834 |
| 1719520020 | 151.5901 | 0.11 | 0.07 | 151.7098 | 151.7483 | 151.2901 | 1178 |
| 1719433620 | 151.4801 | -0.31 | -0.20 | 151.9099 | 151.9099 | 151.4801 | 1639 |
| 1719347160 | 151.7851 | 0.26 | 0.17 | 151.8348 | 151.9649 | 151.5551 | 510 |
| 1719260820 | 151.5201 | 0.14 | 0.09 | 151.78478 | 151.78478 | 151.5051 | 530 |
| 1719001620 | 151.3802 | 0.04 | 0.03 | 151.733 | 151.9349 | 151.3802 | 209 |
| 1718915160 | 151.342 | -0.11 | -0.07 | 151.3302 | 151.5 | 151.2851 | 1065 |
| 1718828820 | 151.45509 | 0.01 | 0.01 | 151.4402 | 151.8448 | 151.4402 | 781 |
| 1718742360 | 151.4401 | -0.03 | -0.02 | 151.3 | 151.5249 | 151.1351 | 963 |
| 1718656020 | 151.466 | -0.37 | -0.24 | 151.8348 | 151.8348 | 151.1551 | 1383 |
| 1718396820 | 151.8348 | 0.79 | 0.52 | 151.7199 | 151.8699 | 151.5002 | 1741 |
| 1718310420 | 151.0428 | -0.22 | -0.15 | 151.0601 | 151.65719 | 151.0401 | 165 |
| 1718224020 | 151.26508 | 0.69 | 0.46 | 150.4555 | 151.4549 | 150.4555 | 130 |
| 1718137620 | 150.5751 | 0.26 | 0.17 | 150.5398 | 150.6042 | 150.1651 | 796 |
| 1718051220 | 150.3151 | -0.61 | -0.40 | 150.5252 | 150.5252 | 150.2551 | 895 |
| 1717792020 | 150.9248 | -0.45 | -0.29 | 150.9652 | 151.1248 | 150.42518 | 2457 |
| 1717705620 | 151.3698 | -0.19 | -0.12 | 151.4099 | 151.4099 | 150.8551 | 493 |
| 1717619220 | 151.5548 | 0.21 | 0.14 | 150.9552 | 151.5548 | 150.9552 | 526 |
| 1717532820 | 151.34979 | 0.4 | 0.26 | 151.14178 | 151.34979 | 150.94999 | 1113 |
| 1717446420 | 150.94999 | 0.3 | 0.20 | 150.2602 | 150.9999 | 150.2602 | 1125 |
| 1717187220 | 150.6548 | 0.28 | 0.19 | 150.3702 | 150.6548 | 150.2301 | 555 |
| 1717100820 | 150.3702 | 0.02 | 0.01 | 150.04499 | 150.9598 | 150.0402 | 497 |
| 1717014420 | 150.35498 | -0.18 | -0.12 | 150.5302 | 150.9248 | 150.2551 | 566 |
| 1716928020 | 150.5302 | -0.65 | -0.43 | 150.7902 | 151.03989 | 150.5302 | 334 |
| 1716841560 | 151.1848 | 0.66 | 0.44 | 150.3902 | 151.1848 | 150.3902 | 697 |
| 1716582420 | 150.5213 | 0.2 | 0.13 | 150.4601 | 150.7099 | 150.4001 | 203 |
| 1716496020 | 150.3252 | -0.6 | -0.40 | 150.9301 | 151.0599 | 150.3252 | 2550 |
| 1716409620 | 150.9301 | -0.13 | -0.08 | 151.05 | 151.1848 | 150.8051 | 816 |
| 1716323160 | 151.0551 | 0.33 | 0.22 | 151.14169 | 151.16489 | 150.9807 | 821 |
| 1716236760 | 150.72819 | -0.59 | -0.39 | 151.27 | 151.27 | 150.72819 | 374 |
| 1715977620 | 151.31979 | 0.07 | 0.05 | 151.6548 | 151.6548 | 150.95509 | 558 |
| 1715891220 | 151.2504 | -0.48 | -0.32 | 151.5968 | 151.7149 | 151.2504 | 1948 |
| 1715804820 | 151.7298 | 0.82 | 0.55 | 150.9069 | 151.7298 | 150.513 | 1247 |
| 1715718420 | 150.9069 | 0.15 | 0.10 | 151.1423 | 151.1423 | 150.6301 | 425 |
| 1715631960 | 150.7527 | -0.08 | -0.05 | 151.0375 | 151.06 | 150.7527 | 1337 |
| 1715372820 | 150.83009 | -0.26 | -0.17 | 151.1351 | 151.2349 | 150.7801 | 1507 |
| 1715286420 | 151.0899 | -0.11 | -0.07 | 151.0051 | 151.19999 | 150.9801 | 149 |
| 1715200020 | 151.1951 | -0.08 | -0.05 | 151.6684 | 151.6684 | 151.0851 | 585 |
| 1715113620 | 151.2776 | 0.33 | 0.22 | 150.9475 | 151.4599 | 150.9475 | 930 |
| 1715027220 | 150.9475 | 0.2 | 0.13 | 150.7503 | 151.4749 | 150.7503 | 409 |
| 1714768020 | 150.7503 | 0.44 | 0.29 | 150.5901 | 151.2749 | 150.5901 | 1262 |
| 1714681560 | 150.3102 | 0.15 | 0.10 | 150.0001 | 150.6998 | 149.9952 | 1086 |
| 1714508820 | 150.1652 | -0.43 | -0.29 | 150.81979 | 150.81979 | 150.1652 | 465 |
| 1714422420 | 150.6001 | 0.31 | 0.20 | 150.47479 | 150.6249 | 150.0802 | 367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
