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 |
| 18 Dec 2017 |
GBX |
889.75 |
892.25 |
888 |
891.125 |
891.125 |
+5.75 (+0.65%)
|
79,698 |
| 15 Dec 2017 |
GBX |
880.5 |
885.375 |
880 |
885.375 |
885.375 |
+2.5 (+0.28%)
|
343,763 |
| 14 Dec 2017 |
GBX |
886 |
886 |
882.875 |
882.875 |
882.875 |
-4.5 (-0.51%)
|
78,571 |
| 13 Dec 2017 |
GBX |
886.5 |
888.525 |
886.5 |
887.375 |
887.375 |
0.0 (0.0%)
|
51,957 |
| 12 Dec 2017 |
GBX |
883 |
887.375 |
882.5 |
887.375 |
887.375 |
+6.25 (+0.71%)
|
46,941 |
| 11 Dec 2017 |
GBX |
878.5 |
881.7145 |
877.5 |
881.125 |
881.125 |
+7.25 (+0.83%)
|
106,587 |
| 8 Dec 2017 |
GBX |
872.75 |
873.978 |
866.228 |
873.875 |
873.875 |
+9.375 (+1.08%)
|
30,550 |
| 7 Dec 2017 |
GBX |
870 |
870.25 |
864.5 |
864.5 |
864.5 |
-4.125 (-0.47%)
|
25,428 |
| 6 Dec 2017 |
GBX |
864.75 |
870 |
864.75 |
868.625 |
868.625 |
+1.75 (+0.20%)
|
3,846 |
| 5 Dec 2017 |
GBX |
870.75 |
870.75 |
866.875 |
866.875 |
866.875 |
-1.125 (-0.13%)
|
25,798 |
| 4 Dec 2017 |
GBX |
869.25 |
870.728 |
865.75 |
868 |
868 |
+3 (+0.35%)
|
17,369 |
| 1 Dec 2017 |
GBX |
864 |
867.25 |
862 |
865 |
865 |
-1.875 (-0.22%)
|
179,358 |
| 30 Nov 2017 |
GBX |
870.75 |
876.75 |
866.875 |
866.875 |
866.875 |
-7.25 (-0.83%)
|
27,233 |
| 29 Nov 2017 |
GBX |
877.75 |
877.75 |
873.5 |
874.125 |
874.125 |
-8.75 (-0.99%)
|
55,536 |
| 28 Nov 2017 |
GBX |
877 |
882.875 |
877 |
882.875 |
882.875 |
+9.25 (+1.06%)
|
3,044 |
| 27 Nov 2017 |
GBX |
879.25 |
879.25 |
873.625 |
873.625 |
873.625 |
-3.25 (-0.37%)
|
6,133 |
| 24 Nov 2017 |
GBX |
875.75 |
876.875 |
875.7088 |
876.875 |
876.875 |
0.0 (0.0%)
|
1,520 |
| 23 Nov 2017 |
GBX |
873 |
877.33 |
872.5 |
876.875 |
876.875 |
+0.75 (+0.09%)
|
17,083 |
| 22 Nov 2017 |
GBX |
880 |
881 |
876.125 |
876.125 |
876.125 |
+0.5 (+0.06%)
|
8,488 |
| 21 Nov 2017 |
GBX |
873 |
875.625 |
872.0075 |
875.625 |
875.625 |
+2.25 (+0.26%)
|
2,290 |
| 20 Nov 2017 |
GBX |
870 |
873.4619 |
869.2575 |
873.375 |
873.375 |
+1 (+0.11%)
|
2,311 |
| 17 Nov 2017 |
GBX |
870 |
872.375 |
870 |
872.375 |
872.375 |
-1.125 (-0.13%)
|
481 |
| 16 Nov 2017 |
GBX |
872.25 |
875.67 |
871.5 |
873.5 |
873.5 |
+2.625 (+0.30%)
|
27,121 |
| 15 Nov 2017 |
GBX |
871 |
871 |
869.25 |
870.875 |
870.875 |
-4 (-0.46%)
|
7,219 |
| 14 Nov 2017 |
GBX |
875 |
876.5 |
874.875 |
874.875 |
874.875 |
-0.5 (-0.06%)
|
3,900 |
| 13 Nov 2017 |
GBX |
879 |
879.5 |
875.375 |
875.375 |
875.375 |
-1.75 (-0.20%)
|
2,729 |
| 10 Nov 2017 |
GBX |
883 |
883 |
877.125 |
877.125 |
877.125 |
-6.375 (-0.72%)
|
25,290 |
| 9 Nov 2017 |
GBX |
885.75 |
888.5 |
883.5 |
883.5 |
883.5 |
-3.875 (-0.44%)
|
3,892 |
| 8 Nov 2017 |
GBX |
886.5 |
887.375 |
885 |
887.375 |
887.375 |
+1.375 (+0.16%)
|
2,076 |
| 7 Nov 2017 |
GBX |
890 |
891.5175 |
886 |
886 |
886 |
-5.75 (-0.64%)
|
22,062 |
