Xtrackers FTSE 100 UCITS ETF 1
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Mar 2020 |
GBX |
705.1 |
709.6628 |
668.9 |
668.9 |
668.9 |
-6.75 (-1.00%)
|
41,522 |
| 19 Mar 2020 |
GBX |
668.3 |
677 |
649.068 |
675.65 |
675.65 |
+12.35 (+1.86%)
|
57,576 |
| 18 Mar 2020 |
GBX |
666.9 |
669.7068 |
653.9048 |
663.3 |
663.3 |
-24.45 (-3.56%)
|
40,204 |
| 17 Mar 2020 |
GBX |
660.2 |
693.0571 |
653 |
687.75 |
687.75 |
+27.25 (+4.13%)
|
24,944 |
| 16 Mar 2020 |
GBX |
668.4 |
673.9768 |
637.9 |
660.5 |
660.5 |
-31 (-4.48%)
|
52,475 |
| 13 Mar 2020 |
GBX |
715 |
736.6677 |
687.5547 |
691.5 |
691.5 |
+3.3 (+0.48%)
|
85,481 |
| 12 Mar 2020 |
GBX |
718.9 |
726.704 |
629.881 |
688.2 |
688.2 |
-72.8 (-9.57%)
|
145,058 |
| 11 Mar 2020 |
GBX |
787.7 |
791.743 |
761 |
761 |
761 |
-14.5 (-1.87%)
|
57,154 |
| 10 Mar 2020 |
GBX |
791 |
805.167 |
771.8605 |
775.5 |
775.5 |
-1.65 (-0.21%)
|
74,116 |
| 9 Mar 2020 |
GBX |
766.6 |
800.683 |
764.247 |
777.15 |
777.15 |
-62.45 (-7.44%)
|
178,225 |
| 6 Mar 2020 |
GBX |
858.3 |
858.3 |
835.882 |
839.6 |
839.6 |
-31.25 (-3.59%)
|
23,626 |
| 5 Mar 2020 |
GBX |
878.9 |
880.5 |
864.8 |
870.85 |
870.85 |
-10.15 (-1.15%)
|
46,850 |
| 4 Mar 2020 |
GBX |
871 |
884.9 |
871 |
881 |
881 |
+13.25 (+1.53%)
|
21,380 |
| 3 Mar 2020 |
GBX |
876.1 |
886.7 |
867.75 |
867.75 |
867.75 |
+7.4 (+0.86%)
|
73,663 |
| 2 Mar 2020 |
GBX |
872.9 |
875 |
843 |
860.35 |
860.35 |
+11.55 (+1.36%)
|
27,702 |
| 28 Feb 2020 |
GBX |
853.8 |
860.155 |
836.8 |
848.8 |
848.8 |
-30.7 (-3.49%)
|
21,930 |
| 27 Feb 2020 |
GBX |
889.9 |
897.736 |
871.6 |
879.5 |
879.5 |
-28.5 (-3.14%)
|
104,110 |
| 26 Feb 2020 |
GBX |
899.2 |
908 |
895.3 |
908 |
908 |
+3.75 (+0.41%)
|
38,341 |
| 25 Feb 2020 |
GBX |
925.6 |
927.782 |
903.1 |
904.25 |
904.25 |
-16.65 (-1.81%)
|
43,764 |
| 24 Feb 2020 |
GBX |
936.8 |
936.8 |
918.385 |
920.9 |
920.9 |
-32.6 (-3.42%)
|
65,985 |
| 21 Feb 2020 |
GBX |
956.3 |
957.4248 |
952.7661 |
953.5 |
953.5 |
-4.5 (-0.47%)
|
37,532 |
| 20 Feb 2020 |
GBX |
961 |
964.6 |
958 |
958 |
958 |
-2 (-0.21%)
|
10,069 |
| 19 Feb 2020 |
GBX |
960.4 |
960.4 |
955.6707 |
960 |
960 |
+11.25 (+1.19%)
|
44,097 |
| 18 Feb 2020 |
GBX |
951.6 |
952.2 |
948.75 |
948.75 |
948.75 |
-8.25 (-0.86%)
|
13,422 |
| 17 Feb 2020 |
GBX |
955.9 |
957.355 |
955.6 |
957 |
957 |
+3.65 (+0.38%)
|
48,198 |
| 14 Feb 2020 |
GBX |
958.6 |
960.8492 |
952.9652 |
953.35 |
953.35 |
-4.2 (-0.44%)
|
68,679 |
| 13 Feb 2020 |
GBX |
956.8 |
957.55 |
954.2687 |
957.55 |
957.55 |
-10.65 (-1.10%)
|
41,136 |
| 12 Feb 2020 |
GBX |
966.5 |
968.2 |
965 |
968.2 |
968.2 |
+5.4 (+0.56%)
|
4,382 |
| 11 Feb 2020 |
GBX |
966.4 |
966.4 |
961.9631 |
962.8 |
962.8 |
+6.6 (+0.69%)
|
11,025 |
| 10 Feb 2020 |
GBX |
958 |
958 |
954.4 |
956.2 |
956.2 |
-1.85 (-0.19%)
|
56,883 |
