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 |
| 30 Apr 2018 |
GBX |
902 |
902.3 |
897.95 |
897.95 |
897.95 |
-0.3 (-0.03%)
|
7,373 |
| 27 Apr 2018 |
GBX |
888.7 |
898.25 |
888.7 |
898.25 |
898.25 |
+10.2 (+1.15%)
|
102,461 |
| 26 Apr 2018 |
GBX |
881.9 |
888.05 |
881.9 |
888.05 |
888.05 |
+6.15 (+0.70%)
|
48,612 |
| 25 Apr 2018 |
GBX |
881.7 |
882.8 |
879.6 |
881.9 |
881.9 |
-5.35 (-0.60%)
|
24,197 |
| 24 Apr 2018 |
GBX |
887.3 |
887.3 |
885.612 |
887.25 |
887.25 |
+2.4 (+0.27%)
|
76,708 |
| 23 Apr 2018 |
GBX |
880.5 |
885 |
879.924 |
884.85 |
884.85 |
+4.8 (+0.55%)
|
43,619 |
| 20 Apr 2018 |
GBX |
879.2 |
880.05 |
878.4 |
880.05 |
880.05 |
+4.45 (+0.51%)
|
42,809 |
| 19 Apr 2018 |
GBX |
875.9 |
876.952 |
875.6 |
875.6 |
875.6 |
+1.45 (+0.17%)
|
48,643 |
| 18 Apr 2018 |
GBX |
864.9 |
874.15 |
864.9 |
874.15 |
874.15 |
+9.55 (+1.10%)
|
5,229 |
| 17 Apr 2018 |
GBX |
859.8 |
864.6 |
859.8 |
864.6 |
864.6 |
+3.8 (+0.44%)
|
78,075 |
| 16 Apr 2018 |
GBX |
866.3 |
867 |
859.9 |
860.8 |
860.8 |
-7.75 (-0.89%)
|
54,869 |
| 13 Apr 2018 |
GBX |
865.7 |
868.55 |
865.7 |
868.55 |
868.55 |
+1.6 (+0.18%)
|
46,743 |
| 12 Apr 2018 |
GBX |
867.1 |
867.476 |
865 |
866.95 |
866.95 |
+0.2 (+0.02%)
|
6,056 |
| 11 Apr 2018 |
GBX |
866.5 |
867.3 |
860.332 |
866.75 |
866.75 |
-0.55 (-0.06%)
|
15,112 |
| 10 Apr 2018 |
GBX |
861.4 |
867.3 |
861.4 |
867.3 |
867.3 |
+9.2 (+1.07%)
|
20,996 |
| 9 Apr 2018 |
GBX |
858.7 |
860.358 |
855.185 |
858.1 |
858.1 |
+1.5 (+0.18%)
|
37,556 |
| 6 Apr 2018 |
GBX |
857.1 |
859.3 |
856.6 |
856.6 |
856.6 |
-2.45 (-0.29%)
|
12,636 |
| 5 Apr 2018 |
GBX |
849.7 |
859.05 |
849.6 |
859.05 |
859.05 |
+19.4 (+2.31%)
|
26,975 |
| 4 Apr 2018 |
GBX |
838.3 |
839.65 |
835.1 |
839.65 |
839.65 |
-0.4 (-0.05%)
|
9,977 |
| 3 Apr 2018 |
GBX |
835.6 |
842.9 |
835.6 |
840.05 |
840.05 |
-4.1 (-0.49%)
|
4,934 |
| 29 Mar 2018 |
GBX |
841.6 |
847.8 |
841.6 |
844.15 |
844.15 |
+5.75 (+0.69%)
|
4,340 |
| 28 Mar 2018 |
GBX |
826.8 |
838.4 |
826.8 |
838.4 |
838.4 |
+3.95 (+0.47%)
|
32,329 |
| 27 Mar 2018 |
GBX |
831.9 |
838.07 |
831.6 |
834.45 |
834.45 |
+12.8 (+1.56%)
|
36,427 |
| 26 Mar 2018 |
GBX |
828.8 |
829.8 |
819.2 |
821.65 |
821.65 |
-4.8 (-0.58%)
|
71,552 |
| 23 Mar 2018 |
GBX |
822.5 |
828.2 |
822.498 |
826.45 |
826.45 |
-2.4 (-0.29%)
|
81,195 |
| 22 Mar 2018 |
GBX |
836 |
836 |
826.976 |
828.85 |
828.85 |
-10.05 (-1.20%)
|
4,737 |
| 21 Mar 2018 |
GBX |
839 |
843.726 |
837.315 |
838.9 |
838.9 |
-4.55 (-0.54%)
|
46,093 |
| 20 Mar 2018 |
GBX |
840.9 |
844 |
840.9 |
843.45 |
843.45 |
+3.6 (+0.43%)
|
10,070 |
| 19 Mar 2018 |
GBX |
843.6 |
852.744 |
839.734 |
839.85 |
839.85 |
-14 (-1.64%)
|
8,018 |
| 16 Mar 2018 |
GBX |
854.4 |
854.4 |
853.5 |
853.85 |
853.85 |
+2.05 (+0.24%)
|
2,344 |
