Xtrackers II Eurozone Government Bond 25+ UCITS ETF (DBXG)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 268.86989 | 0.79 | 0.29 | 268.3713 | 268.86989 | 268.3713 | 2400 |
| 1721939160 | 268.0801 | 1.41 | 0.53 | 269.0666 | 269.0666 | 268.0801 | 431 |
| 1721852820 | 266.6714 | -3.38 | -1.25 | 269.4826 | 270.5099 | 266.6714 | 42 |
| 1721766420 | 270.0501 | -0.12 | -0.05 | 268.3901 | 270.7301 | 268.3901 | 151 |
| 1721679960 | 270.17399 | -3.32 | -1.21 | 269.98989 | 271.1985 | 269.9201 | 26 |
| 1721420760 | 273.4893 | 0 | 0.00 | 273.4893 | 273.4893 | 273.4893 | 0 |
| 1721334360 | 273.4893 | 0.34 | 0.12 | 273.0701 | 273.4893 | 272.3999 | 132 |
| 1721248020 | 273.1501 | 0.33 | 0.12 | 273.8799 | 273.8799 | 272.9901 | 40 |
| 1721161560 | 272.8199 | 2.45 | 0.91 | 270.2864 | 272.8199 | 270.2864 | 23 |
| 1721075160 | 270.36989 | 2.12 | 0.79 | 267.6795 | 270.36989 | 267.6795 | 2539 |
| 1720815960 | 268.2514 | -1.75 | -0.65 | 268.2514 | 268.2514 | 268.2514 | 1 |
| 1720729560 | 270 | 2.2 | 0.82 | 267.7801 | 270 | 266.6301 | 23 |
| 1720643220 | 267.79989 | 3.7 | 1.40 | 266.9901 | 267.79989 | 266.9901 | 24 |
| 1720556760 | 264.09589 | -3.83 | -1.43 | 267.09339 | 267.09339 | 263.7823 | 56 |
| 1720470360 | 267.93 | 2.28 | 0.86 | 266.4599 | 267.93 | 266.4599 | 26 |
| 1720211220 | 265.6499 | 3.02 | 1.15 | 262.7915 | 266.0401 | 262.7915 | 51 |
| 1720124820 | 262.6301 | 1.35 | 0.52 | 262.7701 | 263.5401 | 262.6301 | 608 |
| 1720038420 | 261.2799 | 0 | 0.00 | 261.2799 | 261.2799 | 261.2799 | 0 |
| 1719952020 | 261.2799 | 2.24 | 0.86 | 259.1693 | 261.2799 | 259.1693 | 193 |
| 1719865620 | 259.0398 | -3.96 | -1.51 | 261.4792 | 262.6399 | 259.0398 | 69 |
| 1719606420 | 263 | -2.6 | -0.98 | 264.2301 | 264.37009 | 262.9201 | 551 |
| 1719520020 | 265.6001 | -1.52 | -0.57 | 265.6001 | 265.6001 | 265.6001 | 40 |
| 1719433620 | 267.12009 | -1.98 | -0.74 | 267.12009 | 267.12009 | 267.12009 | 1 |
| 1719347160 | 269.1001 | 0.01 | 0.00 | 270.3 | 270.3 | 269.1001 | 52 |
| 1719260820 | 269.0883 | 1.18 | 0.44 | 269.7899 | 269.7899 | 268.5301 | 46 |
| 1719001620 | 267.9125 | -0.84 | -0.31 | 269.6801 | 271.8901 | 267.9125 | 8 |
| 1718915160 | 268.753 | -2.63 | -0.97 | 269.2072 | 270 | 267.9801 | 620 |
| 1718828820 | 271.38529 | -0.4 | -0.15 | 271.38529 | 271.38529 | 271.38529 | 9 |
| 1718742360 | 271.7899 | 2.42 | 0.90 | 269.27159 | 272.3601 | 269.27159 | 29 |
| 1718656020 | 269.3736 | -1.88 | -0.69 | 271.9999 | 271.9999 | 269.3736 | 82 |
| 1718396820 | 271.25 | 4.4 | 1.65 | 269.4939 | 271.25 | 268.3501 | 884 |
| 1718310420 | 266.849 | 1.08 | 0.41 | 266.48 | 266.849 | 266.48 | 77 |
| 1718224020 | 265.7675 | 3.77 | 1.44 | 266.69009 | 267.4399 | 265.7675 | 170 |
| 1718137620 | 261.9937 | 0.01 | 0.01 | 262.5501 | 262.6499 | 259.5801 | 344 |
| 1718051220 | 261.9801 | -6.13 | -2.29 | 267.7489 | 267.7489 | 261.9801 | 231 |
| 1717792020 | 268.1099 | -2.92 | -1.08 | 271 | 271.61989 | 267.7301 | 4728 |
| 1717705620 | 271.033 | -0.52 | -0.19 | 271.033 | 271.033 | 271.033 | 18 |
| 1717619220 | 271.54989 | 0.31 | 0.11 | 271.54989 | 271.54989 | 271.54989 | 10 |
| 1717532820 | 271.23989 | 2.82 | 1.05 | 270.3301 | 271.87009 | 270.0401 | 175 |
| 1717446420 | 268.4237 | 2.97 | 1.12 | 265.8799 | 268.4237 | 265.8799 | 155 |
| 1717187220 | 265.4499 | -0.06 | -0.02 | 264.4001 | 265.7201 | 262.6001 | 112 |
| 1717100820 | 265.507 | -0.37 | -0.14 | 263.7599 | 265.507 | 263.50009 | 36 |
| 1717014420 | 265.8799 | -4.63 | -1.71 | 268.1 | 268.1 | 265.5 | 51 |
| 1716928020 | 270.5091 | -1.54 | -0.57 | 272.2144 | 272.2144 | 270.5091 | 130 |
| 1716841560 | 272.0479 | 2.61 | 0.97 | 271.1022 | 272.0479 | 269.0201 | 170 |
| 1716582420 | 269.44009 | 0.44 | 0.16 | 269.44009 | 269.44009 | 269.44009 | 1 |
| 1716496020 | 269 | -1.92 | -0.71 | 272.1399 | 272.1399 | 269 | 4696 |
| 1716409620 | 270.9201 | -1.6 | -0.59 | 271 | 271 | 269.75 | 2422 |
| 1716323160 | 272.5181 | 1.61 | 0.59 | 270.4347 | 272.5181 | 270.4347 | 557 |
| 1716236760 | 270.9099 | -2.11 | -0.77 | 271.2899 | 271.9701 | 270.9099 | 125 |
| 1715977620 | 273.0199 | -3.37 | -1.22 | 273.0199 | 273.0199 | 273.0199 | 9 |
| 1715891220 | 276.39 | 1.13 | 0.41 | 275.6665 | 276.6301 | 275.6665 | 1194 |
| 1715804820 | 275.2601 | 6.37 | 2.37 | 269.0978 | 275.81009 | 269.0978 | 219 |
| 1715718420 | 268.8899 | -1.52 | -0.56 | 272.0692 | 272.0692 | 268.8899 | 2456 |
| 1715631960 | 270.40859 | -1.75 | -0.64 | 271.0901 | 272.21429 | 270.40859 | 70 |
| 1715372820 | 272.1599 | -0.74 | -0.27 | 273.8599 | 273.8599 | 272.1599 | 275 |
| 1715286420 | 272.9011 | -2.32 | -0.84 | 273.75 | 273.75 | 272.9011 | 17 |
| 1715200020 | 275.2199 | -0.58 | -0.21 | 276.4199 | 276.4199 | 275.2199 | 20 |
| 1715113620 | 275.8029 | 0.89 | 0.32 | 275.8799 | 276.0699 | 275.7301 | 28 |
| 1715027220 | 274.9099 | 2.62 | 0.96 | 273.5265 | 275.8799 | 273.5265 | 161 |
| 1714768020 | 272.2899 | 2.58 | 0.96 | 271.0901 | 274.7901 | 271.0901 | 212 |
| 1714681560 | 269.7099 | 0.37 | 0.14 | 270.6099 | 271 | 269.7099 | 2377 |
| 1714508820 | 269.3401 | -1.16 | -0.43 | 269.9065 | 270.8999 | 269.3401 | 29 |
| 1714422420 | 270.4999 | 2.35 | 0.88 | 271.3099 | 271.3099 | 270.4999 | 76 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
