Xtrackers II Global Government Bond UCITS ETF (DBZB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 206.7768 | -0.11 | -0.05 | 206.2201 | 206.7768 | 206.2201 | 21 |
| 1721939160 | 206.8898 | 0.69 | 0.33 | 206.6498 | 206.8898 | 206.3008 | 8 |
| 1721852820 | 206.1999 | 0.1 | 0.05 | 206.8699 | 206.8699 | 205.5724 | 40 |
| 1721766420 | 206.1 | 0.04 | 0.02 | 206.1699 | 206.2499 | 206.1 | 227 |
| 1721677800 | 206.06 | -0.1 | -0.05 | 206.2499 | 206.2499 | 206.06 | 10 |
| 1721420760 | 206.1601 | -0.84 | -0.41 | 206.2999 | 206.2999 | 206.1601 | 7 |
| 1721334360 | 206.9999 | 0.61 | 0.29 | 206.6499 | 206.9999 | 206.6499 | 10 |
| 1721248020 | 206.3928 | 0.07 | 0.03 | 206.9199 | 207.0099 | 206.3928 | 167 |
| 1721161560 | 206.3207 | 0.01 | 0.01 | 206.3 | 206.4801 | 206.3 | 23 |
| 1721075160 | 206.3099 | 0.16 | 0.08 | 206.2999 | 206.3999 | 206.1499 | 48 |
| 1720815960 | 206.1501 | -0.49 | -0.24 | 205.9599 | 206.3468 | 205.9599 | 96 |
| 1720729560 | 206.6398 | 1.05 | 0.51 | 204.7602 | 206.6398 | 204.7602 | 80 |
| 1720643220 | 205.5898 | 0.84 | 0.41 | 205.2299 | 205.5898 | 205.2299 | 52 |
| 1720556760 | 204.7499 | -0 | -0.00 | 205.1601 | 205.1601 | 204.7499 | 97 |
| 1720470360 | 204.752 | 0.07 | 0.04 | 205.09 | 205.5798 | 204.752 | 34 |
| 1720211220 | 204.6802 | 0.34 | 0.17 | 204.1646 | 205.4998 | 204.1646 | 99 |
| 1720124820 | 204.3375 | 0.22 | 0.11 | 204.2333 | 204.5794 | 204.2333 | 12 |
| 1720038420 | 204.1202 | 0.73 | 0.36 | 203.9469 | 204.9398 | 203.9469 | 32 |
| 1719952020 | 203.3899 | -0.11 | -0.05 | 202.9202 | 203.5299 | 202.9202 | 21 |
| 1719865620 | 203.5 | -1.67 | -0.81 | 204.2102 | 204.5563 | 203.5 | 85 |
| 1719606420 | 205.1699 | 0.17 | 0.08 | 204.9099 | 205.1699 | 204.9099 | 3 |
| 1719520020 | 205.0001 | -0.32 | -0.16 | 204.5699 | 205.0001 | 204.5699 | 2 |
| 1719433620 | 205.3198 | -0.51 | -0.25 | 205.9998 | 205.9998 | 205.1802 | 68 |
| 1719347160 | 205.8299 | 0.22 | 0.11 | 205.0403 | 205.8299 | 205.0403 | 12 |
| 1719260820 | 205.6099 | -0.07 | -0.03 | 205.468 | 205.7399 | 205.468 | 14 |
| 1719001620 | 205.6794 | 0.06 | 0.03 | 205.9997 | 205.9997 | 205.6099 | 35 |
| 1718915160 | 205.6199 | 0.18 | 0.09 | 205.4201 | 205.7499 | 205.4201 | 20 |
| 1718828820 | 205.4402 | -0.04 | -0.02 | 205.8899 | 205.9499 | 205.4402 | 37 |
| 1718742360 | 205.4799 | -0.4 | -0.19 | 205.0502 | 205.4799 | 205.0502 | 28 |
| 1718656020 | 205.8798 | -0.55 | -0.27 | 206.01 | 206.0999 | 205.0502 | 70 |
| 1718396820 | 206.4298 | 0.8 | 0.39 | 206.1999 | 206.4298 | 206.0501 | 11 |
| 1718310420 | 205.6298 | 1.58 | 0.77 | 205.0799 | 205.6298 | 205.0799 | 71 |
| 1718224020 | 204.05 | 0.61 | 0.30 | 204.05 | 204.05 | 204.05 | 9 |
| 1718137620 | 203.4399 | -0.64 | -0.31 | 203.5698 | 203.5698 | 203.1517 | 16 |
| 1718051220 | 204.0799 | 0 | 0.00 | 204.0799 | 204.0799 | 204.0799 | 0 |
| 1717792020 | 204.0799 | -1.09 | -0.53 | 205.2299 | 205.2799 | 204.0799 | 115 |
| 1717705620 | 205.1699 | -0.37 | -0.18 | 205.5398 | 205.5398 | 204.7202 | 86 |
| 1717619220 | 205.5398 | 0.56 | 0.27 | 204.1502 | 205.5398 | 204.1502 | 90 |
| 1717532820 | 204.9798 | 1.53 | 0.75 | 204.2201 | 204.9798 | 204.1101 | 108 |
| 1717446420 | 203.4471 | 0.03 | 0.01 | 202.6006 | 204.2839 | 202.6006 | 162 |
| 1717187220 | 203.4198 | 0.4 | 0.20 | 202.3399 | 203.4198 | 202.3399 | 5 |
| 1717100820 | 203.0198 | 1.36 | 0.67 | 202.4722 | 203.0198 | 202.2102 | 25 |
| 1717014420 | 201.6602 | -1.85 | -0.91 | 203.7398 | 203.7398 | 201.6602 | 32 |
| 1716928020 | 203.5099 | -0.26 | -0.13 | 203.3502 | 203.6599 | 203.3502 | 25 |
| 1716841560 | 203.7699 | -0.1 | -0.05 | 203.8698 | 203.8698 | 203.4501 | 41 |
| 1716582420 | 203.8698 | -0.76 | -0.37 | 203.5599 | 203.8698 | 203.0744 | 93 |
| 1716496020 | 204.6299 | 1.13 | 0.56 | 204.7899 | 204.7899 | 203.7001 | 19 |
| 1716409620 | 203.5002 | -1.01 | -0.49 | 203.7701 | 204.3198 | 203.5002 | 24 |
| 1716323160 | 204.5099 | 0.51 | 0.25 | 203.556 | 204.5099 | 203.556 | 118 |
| 1716236760 | 204 | -0.47 | -0.23 | 204.7297 | 204.7297 | 204 | 153 |
| 1715977620 | 204.4699 | -0.04 | -0.02 | 204.4501 | 204.4699 | 204.4501 | 28 |
| 1715891220 | 204.5102 | -0.85 | -0.41 | 205.3598 | 205.3598 | 204.5102 | 348 |
| 1715804820 | 205.3598 | 1.8 | 0.88 | 204.07 | 205.3598 | 204.07 | 385 |
| 1715718420 | 203.5601 | 0.27 | 0.13 | 203.7699 | 203.8999 | 203.5601 | 67 |
| 1715631960 | 203.295 | -1.07 | -0.53 | 203.255 | 204.115 | 203.255 | 532 |
| 1715372820 | 204.3699 | 0.53 | 0.26 | 203.54 | 204.3699 | 203.54 | 49 |
| 1715286420 | 203.8401 | -0.75 | -0.37 | 204.5 | 204.5 | 203.8401 | 204 |
| 1715200020 | 204.595 | -0.48 | -0.24 | 204.6099 | 204.6399 | 204.3099 | 146 |
| 1715113620 | 205.0775 | 0.83 | 0.41 | 204.2557 | 205.0775 | 204.2557 | 76 |
| 1715027220 | 204.2499 | 0.82 | 0.40 | 204.2599 | 204.2599 | 204.2499 | 10 |
| 1714768020 | 203.4301 | 0.19 | 0.09 | 203.4399 | 203.4399 | 203.4301 | 29 |
| 1714681560 | 203.2403 | 0.46 | 0.23 | 202.8199 | 203.2403 | 202.799 | 55 |
| 1714508820 | 202.7798 | -0.44 | -0.22 | 203.2198 | 203.2198 | 202.3199 | 7 |
| 1714422420 | 203.2198 | 0.65 | 0.32 | 202.6948 | 203.2198 | 202.6948 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
