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 |
| 11 Aug 2017 |
GBX |
859.25 |
860.25 |
856.625 |
856.625 |
856.625 |
-9.5 (-1.10%)
|
11,216 |
| 10 Aug 2017 |
GBX |
873.25 |
873.25 |
866.125 |
866.125 |
866.125 |
-8.75 (-1.00%)
|
13,289 |
| 9 Aug 2017 |
GBX |
874.25 |
875.75 |
871.75 |
874.875 |
874.875 |
-4.75 (-0.54%)
|
13,140 |
| 8 Aug 2017 |
GBX |
878.5 |
880.75 |
878.5 |
879.625 |
879.625 |
+0.625 (+0.07%)
|
66,767 |
| 7 Aug 2017 |
GBX |
877.5 |
879.25 |
876.75 |
879 |
879 |
+2.375 (+0.27%)
|
50,708 |
| 4 Aug 2017 |
GBX |
876.5 |
876.65 |
872.88 |
876.625 |
876.625 |
+3.875 (+0.44%)
|
71,493 |
| 3 Aug 2017 |
GBX |
863 |
873 |
863 |
872.75 |
872.75 |
+9.5 (+1.10%)
|
50,145 |
| 2 Aug 2017 |
GBX |
863.25 |
863.25 |
861 |
863.25 |
863.25 |
-2.625 (-0.30%)
|
229,822 |
| 1 Aug 2017 |
GBX |
867.5 |
867.5 |
864.25 |
865.875 |
865.875 |
+5.5 (+0.64%)
|
27,352 |
| 31 Jul 2017 |
GBX |
863 |
864 |
860.375 |
860.375 |
860.375 |
+3 (+0.35%)
|
413,077 |
| 28 Jul 2017 |
GBX |
862.25 |
85,600 |
856 |
857.375 |
857.375 |
-8.125 (-0.94%)
|
751,609 |
| 27 Jul 2017 |
GBX |
866.5 |
866.5 |
865.5 |
865.5 |
865.5 |
0.0 (0.0%)
|
121,913 |
| 26 Jul 2017 |
GBX |
868 |
869.5 |
865.2494 |
865.5 |
865.5 |
+2.625 (+0.30%)
|
154,484 |
| 25 Jul 2017 |
GBX |
857.5 |
864.5 |
857.5 |
862.875 |
862.875 |
+9.375 (+1.10%)
|
10,854 |
| 24 Jul 2017 |
GBX |
860 |
860.647 |
853.5 |
853.5 |
853.5 |
-11.375 (-1.32%)
|
24,274 |
| 21 Jul 2017 |
GBX |
869.25 |
871 |
862.25 |
864.875 |
864.875 |
-3.375 (-0.39%)
|
29,416 |
| 20 Jul 2017 |
GBX |
864.5 |
868.25 |
864.5 |
868.25 |
868.25 |
+8.125 (+0.94%)
|
1,636 |
| 19 Jul 2017 |
GBX |
858 |
860.125 |
857.25 |
860.125 |
860.125 |
+3.25 (+0.38%)
|
902 |
| 18 Jul 2017 |
GBX |
855.5 |
858.5 |
854 |
856.875 |
856.875 |
-2.375 (-0.28%)
|
5,274 |
| 17 Jul 2017 |
GBX |
857 |
859.25 |
857 |
859.25 |
859.25 |
+5.625 (+0.66%)
|
243 |
| 14 Jul 2017 |
GBX |
858.5 |
859.558 |
853.625 |
853.625 |
853.625 |
-6 (-0.70%)
|
28,787 |
| 13 Jul 2017 |
GBX |
860.5 |
861.25 |
859.625 |
859.625 |
859.625 |
-0.625 (-0.07%)
|
1,769 |
| 12 Jul 2017 |
GBX |
856.25 |
860.75 |
856.25 |
860.25 |
860.25 |
+11.375 (+1.34%)
|
8,507 |
| 11 Jul 2017 |
GBX |
852.5 |
852.532 |
848.875 |
848.875 |
848.875 |
-5.75 (-0.67%)
|
24,545 |
| 10 Jul 2017 |
GBX |
854.5 |
855.5 |
852.75 |
854.625 |
854.625 |
+3.25 (+0.38%)
|
2,876 |
| 7 Jul 2017 |
GBX |
849 |
852.75 |
849 |
851.375 |
851.375 |
+1.125 (+0.13%)
|
24,383 |
| 6 Jul 2017 |
GBX |
853.5 |
853.5 |
847.5 |
850.25 |
850.25 |
-3.375 (-0.40%)
|
5,849 |
| 5 Jul 2017 |
GBX |
853.625 |
853.625 |
853.625 |
853.625 |
853.625 |
-0.875 (-0.10%)
|
0 |
| 4 Jul 2017 |
GBX |
853 |
855.5 |
853 |
854.5 |
854.5 |
-0.5 (-0.06%)
|
305 |
| 3 Jul 2017 |
GBX |
851.5 |
856 |
851.25 |
855 |
855 |
+8.25 (+0.97%)
|
11,260 |
