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 |
| 24 Dec 2019 |
GBX |
978.6 |
979.6 |
977.6542 |
979 |
979 |
+1.6 (+0.16%)
|
2,667 |
| 23 Dec 2019 |
GBX |
969.9 |
977.4 |
968.9134 |
977.4 |
977.4 |
+6.3 (+0.65%)
|
6,932 |
| 20 Dec 2019 |
GBX |
974 |
974.1 |
970.7 |
971.1 |
971.1 |
+0.25 (+0.03%)
|
28,504 |
| 19 Dec 2019 |
GBX |
967.9 |
970.85 |
967.6648 |
970.85 |
970.85 |
+3.05 (+0.32%)
|
3,102 |
| 18 Dec 2019 |
GBX |
966.2 |
967.8 |
965.2 |
967.8 |
967.8 |
+3.9 (+0.40%)
|
17,745 |
| 17 Dec 2019 |
GBX |
961.7 |
964.8 |
961.7 |
963.9 |
963.9 |
-3.15 (-0.33%)
|
13,801 |
| 16 Dec 2019 |
GBX |
958.9 |
967.05 |
958.9 |
967.05 |
967.05 |
+24.8 (+2.63%)
|
22,819 |
| 13 Dec 2019 |
GBX |
949.1 |
949.2 |
940.979 |
942.25 |
942.25 |
+8.4 (+0.90%)
|
7,385 |
| 12 Dec 2019 |
GBX |
929 |
936.4 |
928.3 |
933.85 |
933.85 |
+9.05 (+0.98%)
|
4,313 |
| 11 Dec 2019 |
GBX |
924.3 |
925 |
922.452 |
924.8 |
924.8 |
-0.1 (-0.01%)
|
2,911 |
| 10 Dec 2019 |
GBX |
920 |
925.1 |
916.776 |
924.9 |
924.9 |
-1.55 (-0.17%)
|
48,685 |
| 9 Dec 2019 |
GBX |
925.7 |
927.4 |
925.6 |
926.45 |
926.45 |
-1.65 (-0.18%)
|
13,896 |
| 6 Dec 2019 |
GBX |
926.1 |
928.1 |
921.8234 |
928.1 |
928.1 |
+12.5 (+1.37%)
|
22,173 |
| 5 Dec 2019 |
GBX |
919.3 |
921.5 |
914.7111 |
915.6 |
915.6 |
-4.5 (-0.49%)
|
5,941 |
| 4 Dec 2019 |
GBX |
919.6 |
921.173 |
918.5729 |
920.1 |
920.1 |
+1.55 (+0.17%)
|
9,200 |
| 3 Dec 2019 |
GBX |
924.1 |
932.0467 |
917.7972 |
918.55 |
918.55 |
-14.9 (-1.60%)
|
32,135 |
| 2 Dec 2019 |
GBX |
947.8 |
947.8 |
933.45 |
933.45 |
933.45 |
-10.15 (-1.08%)
|
2,424 |
| 29 Nov 2019 |
GBX |
946.3 |
950.6 |
943.1 |
943.6 |
943.6 |
-6.7 (-0.71%)
|
6,192 |
| 28 Nov 2019 |
GBX |
947.3 |
950.3 |
947.3 |
950.3 |
950.3 |
-0.4 (-0.04%)
|
30,270 |
| 27 Nov 2019 |
GBX |
953.7 |
953.7 |
950.7 |
950.7 |
950.7 |
+2.1 (+0.22%)
|
1,602 |
| 26 Nov 2019 |
GBX |
947.9 |
948.6 |
946.6 |
948.6 |
948.6 |
+1.6 (+0.17%)
|
2,037 |
| 25 Nov 2019 |
GBX |
943.2 |
947 |
943.2 |
947 |
947 |
+9.15 (+0.98%)
|
6,289 |
| 22 Nov 2019 |
GBX |
937.1 |
939.4 |
935.7 |
937.85 |
937.85 |
+12.45 (+1.35%)
|
5,033 |
| 21 Nov 2019 |
GBX |
922.3 |
926.3 |
922.3 |
925.4 |
925.4 |
-4.5 (-0.48%)
|
11,287 |
| 20 Nov 2019 |
GBX |
928.8 |
930.9762 |
928.8 |
929.9 |
929.9 |
-6.35 (-0.68%)
|
12,419 |
| 19 Nov 2019 |
GBX |
946.8 |
947.4223 |
936.25 |
936.25 |
936.25 |
+1.65 (+0.18%)
|
25,802 |
| 18 Nov 2019 |
GBX |
934.2 |
938.3 |
933.9 |
934.6 |
934.6 |
+0.65 (+0.07%)
|
21,640 |
| 15 Nov 2019 |
GBX |
936.2 |
936.2 |
930.8 |
933.95 |
933.95 |
-0.7 (-0.07%)
|
6,654 |
| 14 Nov 2019 |
GBX |
938 |
938.5 |
934.65 |
934.65 |
934.65 |
-4.85 (-0.52%)
|
590 |
| 13 Nov 2019 |
GBX |
934.1 |
939.5 |
933.2 |
939.5 |
939.5 |
-2.6 (-0.28%)
|
17,182 |
