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 |
| 23 Oct 2020 |
GBX |
762.3 |
775.1 |
762.3 |
770.95 |
770.95 |
+8.4 (+1.10%)
|
111,445 |
| 22 Oct 2020 |
GBX |
757.6 |
763.3 |
754.7 |
762.55 |
762.55 |
+2.15 (+0.28%)
|
15,641 |
| 21 Oct 2020 |
GBX |
766.3 |
778.458 |
760.3 |
760.4 |
760.4 |
-16.75 (-2.16%)
|
53,348 |
| 20 Oct 2020 |
GBX |
777.1 |
777.15 |
776.382 |
777.15 |
777.15 |
+1.1 (+0.14%)
|
272 |
| 19 Oct 2020 |
GBX |
780.4 |
784.976 |
776.05 |
776.05 |
776.05 |
-4.8 (-0.61%)
|
2,165 |
| 16 Oct 2020 |
GBX |
775 |
781.4 |
775 |
780.85 |
780.85 |
+12.85 (+1.67%)
|
30,829 |
| 15 Oct 2020 |
GBX |
773.1 |
774.2452 |
763.3 |
768 |
768 |
-14.3 (-1.83%)
|
52,180 |
| 14 Oct 2020 |
GBX |
790.4 |
791 |
780.6579 |
782.3 |
782.3 |
-2.9 (-0.37%)
|
15,927 |
| 13 Oct 2020 |
GBX |
786.9 |
788.8 |
784.5 |
785.2 |
785.2 |
-5.1 (-0.65%)
|
22,352 |
| 12 Oct 2020 |
GBX |
791.1 |
794.4787 |
790.3 |
790.3 |
790.3 |
-1.95 (-0.25%)
|
12,067 |
| 9 Oct 2020 |
GBX |
790.1 |
793.5621 |
789.9 |
792.25 |
792.25 |
+3.95 (+0.50%)
|
15,035 |
| 8 Oct 2020 |
GBX |
783.7 |
790 |
783.7 |
788.3 |
788.3 |
+4.45 (+0.57%)
|
10,790 |
| 7 Oct 2020 |
GBX |
785 |
785.767 |
780.912 |
783.85 |
783.85 |
+1.25 (+0.16%)
|
10,289 |
| 6 Oct 2020 |
GBX |
778.5 |
786.1 |
778.5 |
782.6 |
782.6 |
-0.4 (-0.05%)
|
19,279 |
| 5 Oct 2020 |
GBX |
785.7 |
785.7 |
779.2 |
783 |
783 |
+7.3 (+0.94%)
|
19,029 |
| 2 Oct 2020 |
GBX |
769.2 |
775.7 |
764.8661 |
775.7 |
775.7 |
+1.9 (+0.25%)
|
12,469 |
| 1 Oct 2020 |
GBX |
779.1 |
779.1 |
773.8 |
773.8 |
773.8 |
+1.35 (+0.17%)
|
3,985 |
| 30 Sep 2020 |
GBX |
772.3 |
777.7606 |
771.8394 |
772.45 |
772.45 |
-3.75 (-0.48%)
|
11,116 |
| 29 Sep 2020 |
GBX |
777 |
777 |
775.4 |
776.2 |
776.2 |
-6.45 (-0.82%)
|
6,632 |
| 28 Sep 2020 |
GBX |
779.8 |
782.65 |
776.8 |
782.65 |
782.65 |
+15.05 (+1.96%)
|
25,488 |
| 25 Sep 2020 |
GBX |
765.1 |
767.8 |
761.4 |
767.6 |
767.6 |
+1.75 (+0.23%)
|
17,805 |
| 24 Sep 2020 |
GBX |
772.1 |
772.1 |
765.1881 |
765.85 |
765.85 |
-11.25 (-1.45%)
|
24,009 |
| 23 Sep 2020 |
GBX |
776.2 |
785.788 |
775.715 |
777.1 |
777.1 |
+7.55 (+0.98%)
|
30,139 |
| 22 Sep 2020 |
GBX |
766.7 |
770.2 |
763.6 |
769.55 |
769.55 |
+7 (+0.92%)
|
34,019 |
| 21 Sep 2020 |
GBX |
776.2 |
782.0639 |
762.55 |
762.55 |
762.55 |
-29.25 (-3.69%)
|
36,385 |
| 18 Sep 2020 |
GBX |
794.3 |
794.3 |
791.8 |
791.8 |
791.8 |
-5.8 (-0.73%)
|
13,337 |
| 17 Sep 2020 |
GBX |
790.8 |
797.8 |
789.2 |
797.6 |
797.6 |
-2.3 (-0.29%)
|
40,009 |
| 16 Sep 2020 |
GBX |
802.8 |
802.8 |
799 |
799.9 |
799.9 |
-5.5 (-0.68%)
|
8,036 |
| 15 Sep 2020 |
GBX |
794.4 |
805.4 |
793.3 |
805.4 |
805.4 |
+11.7 (+1.47%)
|
44,063 |
| 14 Sep 2020 |
GBX |
795.1 |
795.7 |
791.7 |
793.7 |
793.7 |
-1.05 (-0.13%)
|
6,149 |
