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 |
| 15 Jan 2019 |
GBX |
845.4 |
849.7 |
842.3 |
848.1 |
848.1 |
+6.05 (+0.72%)
|
64,610 |
| 14 Jan 2019 |
GBX |
842.3 |
842.661 |
842.05 |
842.05 |
842.05 |
-7.8 (-0.92%)
|
234 |
| 11 Jan 2019 |
GBX |
855.5 |
860.3 |
849.85 |
849.85 |
849.85 |
-1.95 (-0.23%)
|
9,916 |
| 10 Jan 2019 |
GBX |
845.2 |
853.1 |
845.2 |
851.8 |
851.8 |
+1.35 (+0.16%)
|
24,020 |
| 9 Jan 2019 |
GBX |
851 |
851.8 |
848.8 |
850.45 |
850.45 |
+4.7 (+0.56%)
|
1,697 |
| 8 Jan 2019 |
GBX |
842 |
847.7 |
841.858 |
845.75 |
845.75 |
+8.75 (+1.05%)
|
22,289 |
| 7 Jan 2019 |
GBX |
835.9 |
844.2 |
835.805 |
837 |
837 |
-3.25 (-0.39%)
|
10,085 |
| 4 Jan 2019 |
GBX |
832.1 |
841.7 |
829.1 |
840.25 |
840.25 |
+16.5 (+2.00%)
|
67,332 |
| 3 Jan 2019 |
GBX |
823.8 |
828.735 |
823.75 |
823.75 |
823.75 |
-3.45 (-0.42%)
|
1,814 |
| 2 Jan 2019 |
GBX |
826.3 |
827.2 |
813.767 |
827.2 |
827.2 |
+0.6 (+0.07%)
|
146 |
| 31 Dec 2018 |
GBX |
830 |
830 |
826.5 |
826.6 |
826.6 |
-0.65 (-0.08%)
|
1,218 |
| 28 Dec 2018 |
GBX |
822 |
828.4 |
819.164 |
827.25 |
827.25 |
+17.1 (+2.11%)
|
145,189 |
| 27 Dec 2018 |
GBX |
816.4 |
824.064 |
804.9 |
810.15 |
810.15 |
-10.3 (-1.26%)
|
1,324 |
| 24 Dec 2018 |
GBX |
821.6 |
823.1 |
819.5 |
820.45 |
820.45 |
-3.5 (-0.42%)
|
30,531 |
| 21 Dec 2018 |
GBX |
823.1 |
824 |
817.95 |
823.95 |
823.95 |
-1.1 (-0.13%)
|
10,839 |
| 20 Dec 2018 |
GBX |
823 |
828.095 |
822.8 |
825.05 |
825.05 |
-8.6 (-1.03%)
|
12,265 |
| 19 Dec 2018 |
GBX |
830.8 |
833.65 |
828.165 |
833.65 |
833.65 |
+9.25 (+1.12%)
|
133,226 |
| 18 Dec 2018 |
GBX |
825.8 |
830.3 |
824.4 |
824.4 |
824.4 |
-8.4 (-1.01%)
|
8,447 |
| 17 Dec 2018 |
GBX |
837.3 |
840 |
830.7 |
832.8 |
832.8 |
-6.85 (-0.82%)
|
103,463 |
| 14 Dec 2018 |
GBX |
836.7 |
842.2 |
834.19 |
839.65 |
839.65 |
-4.9 (-0.58%)
|
248,068 |
| 13 Dec 2018 |
GBX |
847.9 |
847.9 |
842.9 |
844.55 |
844.55 |
-1 (-0.12%)
|
97,658 |
| 12 Dec 2018 |
GBX |
845 |
846.2 |
844.5 |
845.55 |
845.55 |
+6.5 (+0.77%)
|
14,391 |
| 11 Dec 2018 |
GBX |
828.9 |
841.4 |
828.495 |
839.05 |
839.05 |
+12.75 (+1.54%)
|
35,422 |
| 10 Dec 2018 |
GBX |
830.2 |
835.643 |
825.4 |
826.3 |
826.3 |
-7.35 (-0.88%)
|
319,363 |
| 7 Dec 2018 |
GBX |
830.8 |
839.2 |
830.356 |
833.65 |
833.65 |
+14 (+1.71%)
|
14,977 |
| 6 Dec 2018 |
GBX |
843.3 |
844.065 |
819.65 |
819.65 |
819.65 |
-31.65 (-3.72%)
|
4,530 |
| 5 Dec 2018 |
GBX |
851.9 |
854.1 |
851.3 |
851.3 |
851.3 |
-12.05 (-1.40%)
|
21,795 |
| 4 Dec 2018 |
GBX |
863.8 |
864.5 |
862.28 |
863.35 |
863.35 |
-5.6 (-0.64%)
|
10,896 |
| 3 Dec 2018 |
GBX |
877 |
877 |
866.5 |
868.95 |
868.95 |
+13.6 (+1.59%)
|
29,099 |
| 30 Nov 2018 |
GBX |
858.8 |
860.4 |
855.35 |
855.35 |
855.35 |
-11.05 (-1.28%)
|
2,803 |
