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 |
| 25 Jul 2018 |
GBX |
926.6 |
926.7 |
924.9 |
926.55 |
926.55 |
-7.65 (-0.82%)
|
3,155 |
| 24 Jul 2018 |
GBX |
930.1 |
934.6 |
930.1 |
934.2 |
934.2 |
+7 (+0.75%)
|
326,274 |
| 23 Jul 2018 |
GBX |
927.3 |
928.3 |
927.2 |
927.2 |
927.2 |
-3.1 (-0.33%)
|
13,102 |
| 20 Jul 2018 |
GBX |
927.8 |
933.201 |
927.8 |
930.3 |
930.3 |
-1.3 (-0.14%)
|
125,467 |
| 19 Jul 2018 |
GBX |
930 |
932.4 |
928.4 |
931.6 |
931.6 |
+1.65 (+0.18%)
|
589,878 |
| 18 Jul 2018 |
GBX |
927.079 |
929.95 |
927.079 |
929.95 |
929.95 |
+5.3 (+0.57%)
|
10,789 |
| 17 Jul 2018 |
GBX |
920.6 |
925.7 |
920.6 |
924.65 |
924.65 |
+4.6 (+0.50%)
|
7,455 |
| 16 Jul 2018 |
GBX |
927.4 |
927.7 |
919.2 |
920.05 |
920.05 |
-8.45 (-0.91%)
|
46,705 |
| 13 Jul 2018 |
GBX |
934.2 |
934.2 |
928.5 |
928.5 |
928.5 |
+1.85 (+0.20%)
|
45,147 |
| 12 Jul 2018 |
GBX |
925.9 |
926.8 |
924.644 |
926.65 |
926.65 |
+7.4 (+0.81%)
|
11,927 |
| 11 Jul 2018 |
GBX |
920.5 |
921.8 |
919.25 |
919.25 |
919.25 |
-12.65 (-1.36%)
|
7,402 |
| 10 Jul 2018 |
GBX |
933.002 |
933.5277 |
931.266 |
931.9 |
931.9 |
+0.35 (+0.04%)
|
14,091 |
| 9 Jul 2018 |
GBX |
926.3 |
931.55 |
925.877 |
931.55 |
931.55 |
+10.35 (+1.12%)
|
12,675 |
| 6 Jul 2018 |
GBX |
918.1556 |
921.2 |
918.1556 |
921.2 |
921.2 |
+1 (+0.11%)
|
10,893 |
| 5 Jul 2018 |
GBX |
918.8 |
920.7 |
918.8 |
920.2 |
920.2 |
+3.9 (+0.43%)
|
2,189 |
| 4 Jul 2018 |
GBX |
917.851 |
917.851 |
916.3 |
916.3 |
916.3 |
-1.45 (-0.16%)
|
10,895 |
| 3 Jul 2018 |
GBX |
918.2 |
921.6 |
916.258 |
917.75 |
917.75 |
+3.3 (+0.36%)
|
44,342 |
| 2 Jul 2018 |
GBX |
916 |
918.835 |
914.45 |
914.45 |
914.45 |
-13.2 (-1.42%)
|
15,616 |
| 29 Jun 2018 |
GBX |
931.1 |
931.1 |
927.5 |
927.65 |
927.65 |
+5.9 (+0.64%)
|
24,811 |
| 28 Jun 2018 |
GBX |
920 |
921.75 |
917.4 |
921.75 |
921.75 |
+0.75 (+0.08%)
|
33,574 |
| 27 Jun 2018 |
GBX |
909.9 |
922.1 |
909.9 |
921 |
921 |
+6.15 (+0.67%)
|
1,357 |
| 26 Jun 2018 |
GBX |
909.7 |
914.85 |
909.7 |
914.85 |
914.85 |
+6.65 (+0.73%)
|
20,064 |
| 25 Jun 2018 |
GBX |
918.836 |
918.836 |
908.2 |
908.2 |
908.2 |
-22.25 (-2.39%)
|
107 |
| 22 Jun 2018 |
GBX |
919 |
930.45 |
917.644 |
930.45 |
930.45 |
+15.9 (+1.74%)
|
2,040 |
| 21 Jun 2018 |
GBX |
922.7 |
926.764 |
914.55 |
914.55 |
914.55 |
-10.1 (-1.09%)
|
3,033 |
| 20 Jun 2018 |
GBX |
931.8 |
931.8 |
924.65 |
924.65 |
924.65 |
+4.85 (+0.53%)
|
49,844 |
| 19 Jun 2018 |
GBX |
914.7 |
921.9 |
914.7 |
919.8 |
919.8 |
-3.4 (-0.37%)
|
56,040 |
| 18 Jun 2018 |
GBX |
922.9 |
923.2 |
921.8 |
923.2 |
923.2 |
-2 (-0.22%)
|
10,851 |
| 15 Jun 2018 |
GBX |
934.6 |
936.9 |
925.2 |
925.2 |
925.2 |
-17 (-1.80%)
|
55,557 |
| 14 Jun 2018 |
GBX |
926.7 |
942.6 |
926.7 |
942.2 |
942.2 |
+9.6 (+1.03%)
|
114,442 |
