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 |
| 3 Mar 2021 |
GBX |
891.5 |
891.5 |
886 |
886.85 |
886.85 |
+5.5 (+0.62%)
|
18,447 |
| 2 Mar 2021 |
GBX |
879.4 |
883.408 |
874.3201 |
881.35 |
881.35 |
+6.05 (+0.69%)
|
19,572 |
| 1 Mar 2021 |
GBX |
873.7 |
878.237 |
873.5 |
875.3 |
875.3 |
+15.35 (+1.78%)
|
38,397 |
| 26 Feb 2021 |
GBX |
878.7 |
884.328 |
859.95 |
859.95 |
859.95 |
-24.85 (-2.81%)
|
81,064 |
| 25 Feb 2021 |
GBX |
889.7 |
889.7 |
884.8 |
884.8 |
884.8 |
-0.2 (-0.02%)
|
25,505 |
| 24 Feb 2021 |
GBX |
883 |
885 |
876.219 |
885 |
885 |
+2.55 (+0.29%)
|
549,826 |
| 23 Feb 2021 |
GBX |
881.2 |
887.191 |
875.5 |
882.45 |
882.45 |
+0.05 (+0.01%)
|
65,016 |
| 22 Feb 2021 |
GBX |
879.4 |
882.4 |
875.0586 |
882.4 |
882.4 |
-2.65 (-0.30%)
|
4,631 |
| 19 Feb 2021 |
GBX |
883 |
885.5 |
880.4 |
885.05 |
885.05 |
+5.45 (+0.62%)
|
100,593 |
| 18 Feb 2021 |
GBX |
891 |
894.537 |
879.6 |
879.6 |
879.6 |
-12.9 (-1.45%)
|
34,387 |
| 17 Feb 2021 |
GBX |
892.9 |
896.1 |
891 |
892.5 |
892.5 |
-4.5 (-0.50%)
|
28,489 |
| 16 Feb 2021 |
GBX |
903.9 |
903.9 |
896.8 |
897 |
897 |
-2.15 (-0.24%)
|
39,952 |
| 15 Feb 2021 |
GBX |
883.6 |
899.15 |
879.7 |
899.15 |
899.15 |
+24.35 (+2.78%)
|
38,945 |
| 12 Feb 2021 |
GBX |
868.3 |
874.8 |
864.922 |
874.8 |
874.8 |
+7.3 (+0.84%)
|
50,535 |
| 11 Feb 2021 |
GBX |
868.7 |
869.344 |
866.5 |
867.5 |
867.5 |
+1.6 (+0.18%)
|
29,763 |
| 10 Feb 2021 |
GBX |
872.3 |
872.5 |
865.318 |
865.9 |
865.9 |
-2 (-0.23%)
|
38,112 |
| 9 Feb 2021 |
GBX |
866.3 |
868.3 |
865.4 |
867.9 |
867.9 |
+0.45 (+0.05%)
|
57,070 |
| 8 Feb 2021 |
GBX |
868.2 |
872.939 |
867.45 |
867.45 |
867.45 |
+4.7 (+0.54%)
|
18,647 |
| 5 Feb 2021 |
GBX |
864.6 |
866.152 |
859.335 |
862.75 |
862.75 |
-0.9 (-0.10%)
|
73,172 |
| 4 Feb 2021 |
GBX |
867.9 |
867.9 |
861 |
863.65 |
863.65 |
+0.85 (+0.10%)
|
44,120 |
| 3 Feb 2021 |
GBX |
872.2 |
872.4 |
862.8 |
862.8 |
862.8 |
-2.65 (-0.31%)
|
53,090 |
| 2 Feb 2021 |
GBX |
865.9 |
866.557 |
861.5 |
865.45 |
865.45 |
+7.3 (+0.85%)
|
12,213 |
| 1 Feb 2021 |
GBX |
854.4 |
862.418 |
854.4 |
858.15 |
858.15 |
+7.25 (+0.85%)
|
48,795 |
| 29 Jan 2021 |
GBX |
855.5 |
859.4 |
850.9 |
850.9 |
850.9 |
-15.35 (-1.77%)
|
70,095 |
| 28 Jan 2021 |
GBX |
859.1 |
867.9 |
856.1 |
866.25 |
866.25 |
-6.1 (-0.70%)
|
42,049 |
| 27 Jan 2021 |
GBX |
868.4 |
880.94 |
868.4 |
872.35 |
872.35 |
-12.25 (-1.38%)
|
16,516 |
| 26 Jan 2021 |
GBX |
888 |
888 |
884.6 |
884.6 |
884.6 |
+3.75 (+0.43%)
|
6,176 |
| 25 Jan 2021 |
GBX |
888.1 |
888.316 |
878.4 |
880.85 |
880.85 |
-7.85 (-0.88%)
|
25,031 |
| 22 Jan 2021 |
GBX |
887.6 |
888.7 |
884.47 |
888.7 |
888.7 |
-4.4 (-0.49%)
|
11,949 |
| 21 Jan 2021 |
GBX |
895.8 |
896.552 |
892.8 |
893.1 |
893.1 |
-1.6 (-0.18%)
|
5,082 |
