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 |
| 20 Jan 2021 |
GBX |
894.5 |
895.3 |
891.688 |
894.7 |
894.7 |
+2.45 (+0.27%)
|
4,983 |
| 19 Jan 2021 |
GBX |
893.9 |
896.2881 |
892.25 |
892.25 |
892.25 |
-0.85 (-0.10%)
|
32,646 |
| 18 Jan 2021 |
GBX |
893.1 |
895.9679 |
891.5 |
893.1 |
893.1 |
-1.15 (-0.13%)
|
28,491 |
| 15 Jan 2021 |
GBX |
897.9 |
901.755 |
893.8863 |
894.25 |
894.25 |
-8.7 (-0.96%)
|
17,426 |
| 14 Jan 2021 |
GBX |
898.9 |
902.95 |
896.942 |
902.95 |
902.95 |
+5.95 (+0.66%)
|
21,821 |
| 13 Jan 2021 |
GBX |
897.7 |
898 |
896.751 |
897 |
897 |
-0.55 (-0.06%)
|
5,148 |
| 12 Jan 2021 |
GBX |
900.7 |
901.545 |
894.9 |
897.55 |
897.55 |
-6.95 (-0.77%)
|
13,758 |
| 11 Jan 2021 |
GBX |
912 |
913.952 |
901.5 |
904.5 |
904.5 |
-8.75 (-0.96%)
|
30,648 |
| 8 Jan 2021 |
GBX |
916 |
916 |
910.7 |
913.25 |
913.25 |
-1.1 (-0.12%)
|
42,127 |
| 7 Jan 2021 |
GBX |
906 |
920.729 |
904 |
914.35 |
914.35 |
+2.1 (+0.23%)
|
137,380 |
| 6 Jan 2021 |
GBX |
887.5 |
912.25 |
885.0991 |
912.25 |
912.25 |
+34.1 (+3.88%)
|
9,086 |
| 5 Jan 2021 |
GBX |
875.3 |
878.4 |
875.3 |
878.15 |
878.15 |
+2.8 (+0.32%)
|
12,487 |
| 4 Jan 2021 |
GBX |
884.7 |
884.7798 |
874.352 |
875.35 |
875.35 |
+14.6 (+1.70%)
|
30,936 |
| 31 Dec 2020 |
GBX |
860.5 |
863.1 |
858.441 |
860.75 |
860.75 |
-10.85 (-1.24%)
|
24,557 |
| 30 Dec 2020 |
GBX |
879.1 |
880.156 |
871.6 |
871.6 |
871.6 |
-7.8 (-0.89%)
|
17,661 |
| 29 Dec 2020 |
GBX |
879.8 |
888.4147 |
873.9516 |
879.4 |
879.4 |
+14.4 (+1.66%)
|
342,105 |
| 24 Dec 2020 |
GBX |
868 |
870.5739 |
863.3437 |
865 |
865 |
+1.1 (+0.13%)
|
9,587 |
| 23 Dec 2020 |
GBX |
858.8 |
864 |
856.6 |
863.9 |
863.9 |
+4.3 (+0.50%)
|
10,144 |
| 22 Dec 2020 |
GBX |
852.1 |
860 |
852.1 |
859.6 |
859.6 |
+6.2 (+0.73%)
|
27,965 |
| 21 Dec 2020 |
GBX |
855.8 |
858.6 |
843.9 |
853.4 |
853.4 |
-13.75 (-1.59%)
|
78,527 |
| 18 Dec 2020 |
GBX |
873 |
877 |
867.15 |
867.15 |
867.15 |
-4.8 (-0.55%)
|
13,481 |
| 17 Dec 2020 |
GBX |
878.3 |
878.3 |
871.95 |
871.95 |
871.95 |
-1.5 (-0.17%)
|
43,284 |
| 16 Dec 2020 |
GBX |
876.7 |
876.7 |
869.8807 |
873.45 |
873.45 |
+6.65 (+0.77%)
|
16,245 |
| 15 Dec 2020 |
GBX |
869.6 |
870.4 |
860.4837 |
866.8 |
866.8 |
-2.15 (-0.25%)
|
121,307 |
| 14 Dec 2020 |
GBX |
870.7 |
874.5 |
868.95 |
868.95 |
868.95 |
-1.55 (-0.18%)
|
29,963 |
| 11 Dec 2020 |
GBX |
874.2 |
875.975 |
867.6869 |
870.5 |
870.5 |
-7.9 (-0.90%)
|
38,616 |
| 10 Dec 2020 |
GBX |
877.1 |
880.221 |
875.858 |
878.4 |
878.4 |
+4.7 (+0.54%)
|
3,406 |
| 9 Dec 2020 |
GBX |
877.8 |
877.8 |
873 |
873.7 |
873.7 |
+2.6 (+0.30%)
|
78,361 |
| 8 Dec 2020 |
GBX |
868.9 |
872.3 |
866.824 |
871.1 |
871.1 |
+0.15 (+0.02%)
|
56,556 |
| 7 Dec 2020 |
GBX |
873.5 |
874.3 |
867.7926 |
870.95 |
870.95 |
+1.2 (+0.14%)
|
31,030 |
