Xtrackers II Eurozone Government Bond 15-30 UCITS ETF (DBXF)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722025560 | 277.0332 | 0 | 0.00 | 277.0332 | 277.0332 | 277.0332 | 0 |
| 1721939160 | 277.0332 | -2.66 | -0.95 | 277.0332 | 277.0332 | 277.0332 | 4 |
| 1721852820 | 279.6949 | -0.29 | -0.10 | 279.6949 | 279.6949 | 279.6949 | 1 |
| 1721766420 | 279.9803 | -0.07 | -0.03 | 278.75009 | 280 | 278.75009 | 16 |
| 1721679960 | 280.0546 | -2.15 | -0.76 | 280.0546 | 280.0546 | 280.0546 | 1 |
| 1721420760 | 282.2002 | 0 | 0.00 | 282.2002 | 282.2002 | 282.2002 | 0 |
| 1721334360 | 282.2002 | -0.06 | -0.02 | 282.2002 | 282.2002 | 282.2002 | 21 |
| 1721248020 | 282.2601 | 1.59 | 0.57 | 282.2601 | 282.2601 | 282.2601 | 24 |
| 1721161560 | 280.6701 | 1.27 | 0.45 | 280.6701 | 280.6701 | 280.6701 | 1 |
| 1721075160 | 279.4001 | 1.34 | 0.48 | 279.4545 | 280.05579 | 278.9901 | 86 |
| 1720815960 | 278.06 | 0 | 0.00 | 278.06 | 278.06 | 278.06 | 0 |
| 1720729560 | 278.06 | 0.82 | 0.30 | 277.62849 | 280.85289 | 277.62849 | 76 |
| 1720643160 | 277.23989 | 0 | 0.00 | 277.23989 | 277.23989 | 277.23989 | 0 |
| 1720556760 | 277.23989 | 0 | 0.00 | 277.23989 | 277.23989 | 277.23989 | 0 |
| 1720470360 | 277.23989 | 0.11 | 0.04 | 277.5 | 277.5 | 277.2299 | 40 |
| 1720211220 | 277.13459 | 4.75 | 1.75 | 275.2799 | 277.13459 | 275.2799 | 10 |
| 1720124820 | 272.3799 | 0 | 0.00 | 272.3799 | 272.3799 | 272.3799 | 0 |
| 1720038420 | 272.3799 | 2.08 | 0.77 | 272.3799 | 272.3799 | 272.3799 | 2 |
| 1719952020 | 270.3 | -1.53 | -0.56 | 272.4825 | 272.4825 | 270.3 | 12 |
| 1719865620 | 271.8331 | -4.75 | -1.72 | 273.6344 | 273.6344 | 271.8331 | 5 |
| 1719606420 | 276.5856 | 0 | 0.00 | 276.5856 | 276.5856 | 276.5856 | 0 |
| 1719520020 | 276.5856 | -1.83 | -0.66 | 276.8295 | 276.8295 | 276.5856 | 5 |
| 1719433620 | 278.4199 | 0 | 0.00 | 278.4199 | 278.4199 | 278.4199 | 0 |
| 1719347220 | 278.4199 | 0 | 0.00 | 278.4199 | 278.4199 | 278.4199 | 0 |
| 1719260820 | 278.4199 | 0.46 | 0.17 | 278.6086 | 278.6086 | 278.4199 | 2 |
| 1719001560 | 277.9599 | 0 | 0.00 | 277.9599 | 277.9599 | 277.9599 | 0 |
| 1718915160 | 277.9599 | -0.17 | -0.06 | 277.9599 | 277.9599 | 277.9599 | 1 |
| 1718828760 | 278.1255 | 0 | 0.00 | 278.1255 | 278.1255 | 278.1255 | 0 |
| 1718742360 | 278.1255 | 0.12 | 0.04 | 278.1255 | 278.1255 | 278.1255 | 1 |
| 1718656020 | 278.0022 | -0.8 | -0.29 | 278.1893 | 280.3179 | 278.0022 | 42 |
| 1718396820 | 278.79899 | 3.1 | 1.13 | 279.37759 | 280.5187 | 278.79899 | 103 |
| 1718310420 | 275.6956 | -0.44 | -0.16 | 275.6956 | 275.6956 | 275.6956 | 11 |
| 1718224020 | 276.1403 | 6.59 | 2.44 | 274.25779 | 276.1403 | 274.25779 | 49 |
| 1718137620 | 269.5501 | -2.25 | -0.83 | 273.5366 | 273.5366 | 269.5501 | 78 |
| 1718051220 | 271.8 | -4.73 | -1.71 | 274.39999 | 274.39999 | 271.8 | 99 |
| 1717792020 | 276.53449 | -2.03 | -0.73 | 280.1739 | 280.1739 | 276.53449 | 69 |
| 1717705620 | 278.56009 | -1.97 | -0.70 | 281.6977 | 281.6977 | 278.56009 | 6 |
| 1717619220 | 280.5299 | 1.96 | 0.70 | 279.3199 | 280.5299 | 279.3199 | 13 |
| 1717532820 | 278.5701 | 2.31 | 0.84 | 278.5701 | 278.5701 | 278.5701 | 1 |
| 1717446420 | 276.2618 | 3.35 | 1.23 | 274.73989 | 276.7699 | 274.7065 | 6 |
| 1717187220 | 272.9167 | 0 | 0.00 | 272.9167 | 272.9167 | 272.9167 | 0 |
| 1717100820 | 272.9167 | -0.08 | -0.03 | 272.9167 | 272.9167 | 272.9167 | 19 |
| 1717014420 | 273 | -4.21 | -1.52 | 273.79989 | 273.79989 | 273 | 216 |
| 1716928020 | 277.2053 | -2.06 | -0.74 | 278.80149 | 278.80149 | 277.2053 | 37 |
| 1716841560 | 279.261 | 1.54 | 0.55 | 277.6399 | 279.261 | 277.6399 | 35 |
| 1716582420 | 277.7246 | 0.72 | 0.26 | 277.2854 | 277.7246 | 277.2854 | 31 |
| 1716496020 | 277 | -2.1 | -0.75 | 279.8569 | 279.8569 | 275.9302 | 63 |
| 1716409620 | 279.0984 | 0.7 | 0.25 | 277.5907 | 279.0984 | 277.5907 | 3 |
| 1716323160 | 278.399 | -1.82 | -0.65 | 279.9397 | 279.9397 | 278.399 | 26 |
| 1716236820 | 280.2148 | 0 | 0.00 | 280.2148 | 280.2148 | 280.2148 | 0 |
| 1715977620 | 280.2148 | -3.05 | -1.08 | 280.2148 | 280.2148 | 280.2148 | 15 |
| 1715891220 | 283.26639 | 0.89 | 0.31 | 284.612 | 284.612 | 280.6834 | 21 |
| 1715804820 | 282.3799 | 3.77 | 1.35 | 279.3789 | 282.3799 | 279.3789 | 2 |
| 1715718420 | 278.6129 | -0.14 | -0.05 | 277.8599 | 278.6129 | 277.8599 | 5 |
| 1715631960 | 278.7499 | -1.33 | -0.48 | 278.7499 | 278.7499 | 278.7499 | 4 |
| 1715372820 | 280.084 | -2.99 | -1.06 | 280.084 | 280.084 | 280.084 | 3 |
| 1715286420 | 283.07549 | 0 | 0.00 | 283.07549 | 283.07549 | 283.07549 | 0 |
| 1715200020 | 283.07549 | 0 | 0.00 | 283.07549 | 283.07549 | 283.07549 | 0 |
| 1715113620 | 283.07549 | 2.31 | 0.82 | 282.0501 | 283.07549 | 282.0501 | 41 |
| 1715027220 | 280.7701 | 3.59 | 1.30 | 282.3603 | 282.3603 | 280.7701 | 11 |
| 1714767960 | 277.1801 | 0 | 0.00 | 277.1801 | 277.1801 | 277.1801 | 0 |
| 1714681560 | 277.1801 | -2.82 | -1.01 | 278.3704 | 278.3704 | 277 | 45 |
| 1714508820 | 280.0034 | 2.33 | 0.84 | 280.0034 | 280.0034 | 280.0034 | 15 |
| 1714422420 | 277.6701 | 4.27 | 1.56 | 277.6701 | 277.6701 | 277.6701 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
