Xtrackers FTSE 100 UCITS ETF 1
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Sep 2024 |
GBX |
1,262 |
1,264.722 |
1,258.7 |
1,258.7 |
1,258.7 |
+3.1 (+0.25%)
|
5,479 |
| 25 Sep 2024 |
GBX |
1,259.4 |
1,261.5 |
1,255.6 |
1,255.6 |
1,255.6 |
-2.8 (-0.22%)
|
18,278 |
| 24 Sep 2024 |
GBX |
1,258.2 |
1,259.887 |
1,258.2 |
1,258.4 |
1,258.4 |
+4.2 (+0.33%)
|
11,946 |
| 23 Sep 2024 |
GBX |
1,250 |
1,254.899 |
1,248.02 |
1,254.2 |
1,254.2 |
+4 (+0.32%)
|
44,883 |
| 20 Sep 2024 |
GBX |
1,250.2 |
1,259.41 |
1,249.59 |
1,250.2 |
1,250.2 |
-15.5 (-1.22%)
|
7,574 |
| 19 Sep 2024 |
GBX |
1,262.6 |
1,271.12 |
1,261.25 |
1,265.7 |
1,265.7 |
+11.8 (+0.94%)
|
47,747 |
| 18 Sep 2024 |
GBX |
1,256.8 |
1,256.8 |
1,253.9 |
1,253.9 |
1,253.9 |
-9.5 (-0.75%)
|
6,965 |
| 17 Sep 2024 |
GBX |
1,264.2 |
1,267.662 |
1,262.91 |
1,263.4 |
1,263.4 |
+6.6 (+0.53%)
|
4,408 |
| 16 Sep 2024 |
GBX |
1,258.2 |
1,258.374 |
1,256.18 |
1,256.8 |
1,256.8 |
+0.6 (+0.05%)
|
2,935 |
| 13 Sep 2024 |
GBX |
1,254.602 |
1,258.065 |
1,254.602 |
1,256.2 |
1,256.2 |
+3.6 (+0.29%)
|
1,900 |
| 12 Sep 2024 |
GBX |
1,252.2 |
1,259.138 |
1,249.42 |
1,252.6 |
1,252.6 |
+7.9 (+0.63%)
|
9,087 |
| 11 Sep 2024 |
GBX |
1,244.884 |
1,246.179 |
1,243.02 |
1,244.7 |
1,244.7 |
-2.1 (-0.17%)
|
1,156 |
| 10 Sep 2024 |
GBX |
1,246.8 |
1,252.963 |
1,246.42 |
1,246.8 |
1,246.8 |
-8.6 (-0.69%)
|
8,013 |
| 9 Sep 2024 |
GBX |
1,255.8 |
1,256.481 |
1,248.58 |
1,255.4 |
1,255.4 |
+14.3 (+1.15%)
|
13,892 |
| 6 Sep 2024 |
GBX |
1,250 |
1,254.643 |
1,241.1 |
1,241.1 |
1,241.1 |
-12.7 (-1.01%)
|
23,213 |
| 5 Sep 2024 |
GBX |
1,255 |
1,256.8 |
1,253.8 |
1,253.8 |
1,253.8 |
-0.7 (-0.06%)
|
2,070 |
| 4 Sep 2024 |
GBX |
1,249.2 |
1,254.5 |
1,249.2 |
1,254.5 |
1,254.5 |
-5.2 (-0.41%)
|
2,808 |
| 3 Sep 2024 |
GBX |
1,269.2 |
1,270.558 |
1,258.406 |
1,259.7 |
1,259.7 |
-10.1 (-0.80%)
|
8,772 |
| 2 Sep 2024 |
GBX |
1,270.4 |
1,271.419 |
1,269 |
1,269.8 |
1,269.8 |
-0.2 (-0.02%)
|
4,173 |
| 30 Aug 2024 |
GBX |
1,275.4 |
1,277.619 |
1,270 |
1,270 |
1,270 |
-2.4 (-0.19%)
|
9,478 |
| 29 Aug 2024 |
GBX |
1,267.6 |
1,272.4 |
1,267.6 |
1,272.4 |
1,272.4 |
+6.5 (+0.51%)
|
4,105 |
| 28 Aug 2024 |
GBX |
1,267.4 |
1,267.4 |
1,263.619 |
1,265.9 |
1,265.9 |
-1.7 (-0.13%)
|
43,099 |
| 27 Aug 2024 |
GBX |
1,275.4 |
1,276.2 |
1,265.8 |
1,267.6 |
1,267.6 |
+1.7 (+0.13%)
|
562,460 |
| 23 Aug 2024 |
GBX |
1,262.4 |
1,265.9 |
1,262.4 |
1,265.9 |
1,265.9 |
+8.7 (+0.69%)
|
13,097 |
| 22 Aug 2024 |
GBX |
1,257.8 |
1,258.435 |
1,257.2 |
1,257.2 |
1,257.2 |
+0.3 (+0.02%)
|
18,147 |
| 21 Aug 2024 |
GBX |
1,257.958 |
1,259.6 |
1,256.121 |
1,256.9 |
1,256.9 |
+0.8 (+0.06%)
|
17,383 |
| 20 Aug 2024 |
GBX |
1,260.2 |
1,261.449 |
1,256 |
1,256.1 |
1,256.1 |
-13.9 (-1.09%)
|
13,466 |
| 19 Aug 2024 |
GBX |
1,260.8 |
1,270.291 |
1,259.819 |
1,270 |
1,270 |
+7.6 (+0.60%)
|
34,342 |
| 16 Aug 2024 |
GBX |
1,265.4 |
1,265.4 |
1,259.8 |
1,262.4 |
1,262.4 |
-5.2 (-0.41%)
|
39,146 |
| 15 Aug 2024 |
GBX |
1,258.6 |
1,268.4 |
1,257.549 |
1,267.6 |
1,267.6 |
+13.8 (+1.10%)
|
9,004 |
