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 Sep 2017 |
GBX |
852.5 |
855.375 |
852.5 |
855.375 |
855.375 |
+0.25 (+0.03%)
|
2,155 |
| 22 Sep 2017 |
GBX |
849.5 |
855.125 |
848.75 |
855.125 |
855.125 |
+4.75 (+0.56%)
|
2,125 |
| 21 Sep 2017 |
GBX |
851.25 |
851.25 |
850.375 |
850.375 |
850.375 |
0.0 (0.0%)
|
3,261 |
| 20 Sep 2017 |
GBX |
852.5 |
852.5 |
848.75 |
850.375 |
850.375 |
-0.625 (-0.07%)
|
11,821 |
| 19 Sep 2017 |
GBX |
850.5 |
851 |
850.5 |
851 |
851 |
+2 (+0.24%)
|
1,975 |
| 18 Sep 2017 |
GBX |
847 |
849 |
846 |
849 |
849 |
+5.5 (+0.65%)
|
4,451 |
| 15 Sep 2017 |
GBX |
849.75 |
849.75 |
842.75 |
843.5 |
843.5 |
-10.5 (-1.23%)
|
10,408 |
| 14 Sep 2017 |
GBX |
854 |
854 |
854 |
854 |
854 |
-11 (-1.27%)
|
0 |
| 13 Sep 2017 |
GBX |
861 |
865.75 |
860.5 |
865 |
865 |
-1.625 (-0.19%)
|
49,936 |
| 12 Sep 2017 |
GBX |
866.75 |
866.75 |
866.5 |
866.625 |
866.625 |
-0.125 (-0.01%)
|
2,302 |
| 11 Sep 2017 |
GBX |
869 |
869.5 |
866.75 |
866.75 |
866.75 |
+3.125 (+0.36%)
|
261 |
| 8 Sep 2017 |
GBX |
863.75 |
863.75 |
862.25 |
863.625 |
863.625 |
-1.5 (-0.17%)
|
5,591 |
| 7 Sep 2017 |
GBX |
859.5 |
866.5 |
859.5 |
865.125 |
865.125 |
+5.625 (+0.65%)
|
7,366 |
| 6 Sep 2017 |
GBX |
858 |
861.25 |
856.75 |
859.5 |
859.5 |
-3.25 (-0.38%)
|
144,361 |
| 5 Sep 2017 |
GBX |
869.5 |
869.75 |
862.5 |
862.75 |
862.75 |
-4 (-0.46%)
|
22,840 |
| 4 Sep 2017 |
GBX |
867.25 |
867.75 |
866.75 |
866.75 |
866.75 |
-3.5 (-0.40%)
|
113,898 |
| 1 Sep 2017 |
GBX |
871 |
872.25 |
870.25 |
870.25 |
870.25 |
+0.125 (+0.01%)
|
7,674 |
| 31 Aug 2017 |
GBX |
862.75 |
870.125 |
862.75 |
870.125 |
870.125 |
+8 (+0.93%)
|
5,882 |
| 30 Aug 2017 |
GBX |
863.75 |
863.75 |
861.25 |
862.125 |
862.125 |
+4.375 (+0.51%)
|
977 |
| 29 Aug 2017 |
GBX |
858.25 |
860 |
853.25 |
857.75 |
857.75 |
-8.75 (-1.01%)
|
12,069 |
| 25 Aug 2017 |
GBX |
869.75 |
869.75 |
866.5 |
866.5 |
866.5 |
-2.125 (-0.24%)
|
113,240 |
| 24 Aug 2017 |
GBX |
868.625 |
868.625 |
868.625 |
868.625 |
868.625 |
+5.125 (+0.59%)
|
0 |
| 23 Aug 2017 |
GBX |
865.5 |
866.75 |
862.25 |
863.5 |
863.5 |
-3.875 (-0.45%)
|
403,234 |
| 22 Aug 2017 |
GBX |
864.75 |
867.375 |
864.75 |
867.375 |
867.375 |
+8.375 (+0.97%)
|
39,552 |
| 21 Aug 2017 |
GBX |
860 |
860 |
857.5 |
859 |
859 |
-1.75 (-0.20%)
|
12,584 |
| 18 Aug 2017 |
GBX |
860.75 |
860.75 |
860.75 |
860.75 |
860.75 |
-7.875 (-0.91%)
|
0 |
| 17 Aug 2017 |
GBX |
868 |
869 |
868 |
868.625 |
868.625 |
-3.75 (-0.43%)
|
918 |
| 16 Aug 2017 |
GBX |
872.75 |
872.75 |
871.5 |
872.375 |
872.375 |
+5.875 (+0.68%)
|
33,790 |
| 15 Aug 2017 |
GBX |
863.5 |
866.5 |
862.25 |
866.5 |
866.5 |
+3 (+0.35%)
|
2,870 |
| 14 Aug 2017 |
GBX |
863 |
864.75 |
858 |
863.5 |
863.5 |
+6.875 (+0.80%)
|
1,002 |
