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 |
| 11 Sep 2020 |
GBX |
792.2 |
796.1 |
790.33 |
794.75 |
794.75 |
+3.7 (+0.47%)
|
46,202 |
| 10 Sep 2020 |
GBX |
785.2 |
793 |
784.5 |
791.05 |
791.05 |
-1.65 (-0.21%)
|
18,965 |
| 9 Sep 2020 |
GBX |
781.9 |
792.7 |
781.9 |
792.7 |
792.7 |
+13.5 (+1.73%)
|
17,080 |
| 8 Sep 2020 |
GBX |
778.3 |
779.2 |
773.8 |
779.2 |
779.2 |
-1.5 (-0.19%)
|
7,832 |
| 7 Sep 2020 |
GBX |
770.5 |
782.2 |
768.7994 |
780.7 |
780.7 |
+19.15 (+2.51%)
|
27,688 |
| 4 Sep 2020 |
GBX |
763.8 |
775.4 |
760.071 |
761.55 |
761.55 |
-6.5 (-0.85%)
|
9,634 |
| 3 Sep 2020 |
GBX |
784.6 |
788.3722 |
768.05 |
768.05 |
768.05 |
-12.8 (-1.64%)
|
7,136 |
| 2 Sep 2020 |
GBX |
776.1 |
783.7 |
776.1 |
780.85 |
780.85 |
+11.7 (+1.52%)
|
4,833 |
| 1 Sep 2020 |
GBX |
781.4 |
781.4 |
765.6644 |
769.15 |
769.15 |
-14.9 (-1.90%)
|
19,095 |
| 28 Aug 2020 |
GBX |
790.8 |
790.8 |
784.05 |
784.05 |
784.05 |
-6.35 (-0.80%)
|
90,194 |
| 27 Aug 2020 |
GBX |
793.1 |
795.6551 |
790.4 |
790.4 |
790.4 |
-3.95 (-0.50%)
|
17,961 |
| 26 Aug 2020 |
GBX |
789.6 |
794.35 |
789.4629 |
794.35 |
794.35 |
+0.45 (+0.06%)
|
29,176 |
| 25 Aug 2020 |
GBX |
805.1 |
805.1 |
793.9 |
793.9 |
793.9 |
-8.55 (-1.07%)
|
13,687 |
| 24 Aug 2020 |
GBX |
800.6 |
804.27 |
799.9551 |
802.45 |
802.45 |
+14.45 (+1.83%)
|
37,529 |
| 21 Aug 2020 |
GBX |
788.2 |
789.9 |
782.6101 |
788 |
788 |
-2.8 (-0.35%)
|
11,440 |
| 20 Aug 2020 |
GBX |
796.7 |
796.7 |
790.7 |
790.8 |
790.8 |
-11.85 (-1.48%)
|
65,134 |
| 19 Aug 2020 |
GBX |
795 |
802.65 |
795 |
802.65 |
802.65 |
+6 (+0.75%)
|
28,605 |
| 18 Aug 2020 |
GBX |
798.5 |
808.1 |
796.65 |
796.65 |
796.65 |
-9.2 (-1.14%)
|
23,255 |
| 17 Aug 2020 |
GBX |
800.6 |
805.85 |
800.6 |
805.85 |
805.85 |
+6.35 (+0.79%)
|
3,906 |
| 14 Aug 2020 |
GBX |
800 |
800 |
793.4 |
799.5 |
799.5 |
-14.1 (-1.73%)
|
10,559 |
| 13 Aug 2020 |
GBX |
817.6 |
817.6 |
812.3 |
813.6 |
813.6 |
-9.6 (-1.17%)
|
11,059 |
| 12 Aug 2020 |
GBX |
812.9 |
823.2 |
808.2101 |
823.2 |
823.2 |
+18.85 (+2.34%)
|
52,063 |
| 11 Aug 2020 |
GBX |
809.5 |
810.9 |
799.215 |
804.35 |
804.35 |
+12.45 (+1.57%)
|
16,542 |
| 10 Aug 2020 |
GBX |
790.7 |
796.982 |
790.7 |
791.9 |
791.9 |
+4.05 (+0.51%)
|
22,087 |
| 7 Aug 2020 |
GBX |
788 |
789.4881 |
787.5574 |
787.85 |
787.85 |
-1.55 (-0.20%)
|
43,455 |
| 6 Aug 2020 |
GBX |
788.4 |
789.4 |
783.1643 |
789.4 |
789.4 |
-7.7 (-0.97%)
|
34,214 |
| 5 Aug 2020 |
GBX |
797.4 |
797.6432 |
796.5 |
797.1 |
797.1 |
+9.4 (+1.19%)
|
2,765 |
| 4 Aug 2020 |
GBX |
786.8 |
790.6182 |
786.8 |
787.7 |
787.7 |
-1.45 (-0.18%)
|
38,396 |
| 3 Aug 2020 |
GBX |
769.4 |
789.4 |
766 |
789.15 |
789.15 |
+14.95 (+1.93%)
|
63,879 |
| 31 Jul 2020 |
GBX |
784.3 |
784.667 |
772.6 |
774.2 |
774.2 |
-6.95 (-0.89%)
|
10,329 |
