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 |
| 4 Sep 2023 |
GBX |
1,099 |
1,099.4 |
1,089.5 |
1,089.5 |
1,089.5 |
-2.6 (-0.24%)
|
17,141 |
| 1 Sep 2023 |
GBX |
1,090.6 |
1,094.4 |
1,090.2 |
1,092.1 |
1,092.1 |
+3 (+0.28%)
|
41,497 |
| 31 Aug 2023 |
GBX |
1,094 |
1,097.048 |
1,089.1 |
1,089.1 |
1,089.1 |
-2.9 (-0.27%)
|
15,965 |
| 30 Aug 2023 |
GBX |
1,096.4 |
1,096.696 |
1,091.4 |
1,092 |
1,092 |
+0.9 (+0.08%)
|
38,119 |
| 29 Aug 2023 |
GBX |
1,089.8 |
1,091.1 |
1,089.072 |
1,091.1 |
1,091.1 |
+18.3 (+1.71%)
|
2,154 |
| 25 Aug 2023 |
GBX |
1,074.4 |
1,074.4 |
1,071.6 |
1,072.8 |
1,072.8 |
+1.1 (+0.10%)
|
3,205 |
| 24 Aug 2023 |
GBX |
1,078.4 |
1,078.4 |
1,070.872 |
1,071.7 |
1,071.7 |
+3.2 (+0.30%)
|
21,394 |
| 23 Aug 2023 |
GBX |
1,064.8 |
1,072.128 |
1,064.6 |
1,068.5 |
1,068.5 |
+7.2 (+0.68%)
|
29,504 |
| 22 Aug 2023 |
GBX |
1,060.728 |
1,064.272 |
1,060.728 |
1,061.3 |
1,061.3 |
+2.4 (+0.23%)
|
2,846 |
| 21 Aug 2023 |
GBX |
1,059.8 |
1,067 |
1,058.9 |
1,058.9 |
1,058.9 |
-0.9 (-0.08%)
|
32,918 |
| 18 Aug 2023 |
GBX |
1,059.8 |
1,060.8 |
1,055.2 |
1,059.8 |
1,059.8 |
-6.1 (-0.57%)
|
25,615 |
| 17 Aug 2023 |
GBX |
1,069.2 |
1,072.528 |
1,065.9 |
1,065.9 |
1,065.9 |
-6.4 (-0.60%)
|
292 |
| 16 Aug 2023 |
GBX |
1,075 |
1,077.528 |
1,071 |
1,072.3 |
1,072.3 |
-4.2 (-0.39%)
|
5,580 |
| 15 Aug 2023 |
GBX |
1,082.6 |
1,085.528 |
1,075.6 |
1,076.5 |
1,076.5 |
-16.4 (-1.50%)
|
44,136 |
| 14 Aug 2023 |
GBX |
1,092.6 |
1,093.552 |
1,092.6 |
1,092.9 |
1,092.9 |
-3.5 (-0.32%)
|
2,130 |
| 11 Aug 2023 |
GBX |
1,104.2 |
1,104.2 |
1,094.4 |
1,096.4 |
1,096.4 |
-13.6 (-1.23%)
|
12,568 |
| 10 Aug 2023 |
GBX |
1,107.6 |
1,110.2 |
1,104.8 |
1,110 |
1,110 |
+10.1 (+0.92%)
|
2,773 |
| 9 Aug 2023 |
GBX |
1,101.2 |
1,101.6 |
1,099.9 |
1,099.9 |
1,099.9 |
+8 (+0.73%)
|
34,836 |
| 8 Aug 2023 |
GBX |
1,093.4 |
1,094 |
1,087.2 |
1,091.9 |
1,091.9 |
-4.4 (-0.40%)
|
2,285 |
| 7 Aug 2023 |
GBX |
1,094.6 |
1,096.3 |
1,090 |
1,096.3 |
1,096.3 |
-1.2 (-0.11%)
|
68,846 |
| 4 Aug 2023 |
GBX |
1,093.28 |
1,097.5 |
1,093.28 |
1,097.5 |
1,097.5 |
+6.6 (+0.61%)
|
262 |
| 3 Aug 2023 |
GBX |
1,087.4 |
1,091.2 |
1,082.8 |
1,090.9 |
1,090.9 |
-2.9 (-0.27%)
|
42,732 |
| 2 Aug 2023 |
GBX |
1,100.2 |
1,100.4 |
1,093.8 |
1,093.8 |
1,093.8 |
-17 (-1.53%)
|
2,200 |
| 1 Aug 2023 |
GBX |
1,115.2 |
1,115.2 |
1,110.8 |
1,110.8 |
1,110.8 |
-5 (-0.45%)
|
7,937 |
| 31 Jul 2023 |
GBX |
1,115 |
1,119.2 |
1,115 |
1,115.8 |
1,115.8 |
+0.6 (+0.05%)
|
8,671 |
| 28 Jul 2023 |
GBX |
1,115 |
1,115.2 |
1,113.6 |
1,115.2 |
1,115.2 |
-0.7 (-0.06%)
|
4,495 |
| 27 Jul 2023 |
GBX |
1,112.2 |
1,116.6 |
1,112.2 |
1,115.9 |
1,115.9 |
+4.2 (+0.38%)
|
41,498 |
| 26 Jul 2023 |
GBX |
1,113.4 |
1,116 |
1,108.128 |
1,111.7 |
1,111.7 |
-2.8 (-0.25%)
|
20,729 |
| 25 Jul 2023 |
GBX |
1,113.8 |
1,115.08 |
1,113.104 |
1,114.5 |
1,114.5 |
+1.4 (+0.13%)
|
19,223 |
| 24 Jul 2023 |
GBX |
1,107.4 |
1,113.1 |
1,107.4 |
1,113.1 |
1,113.1 |
+3.5 (+0.32%)
|
1,858 |
