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 May 2017 |
GBX |
862.25 |
862.25 |
855 |
859 |
859 |
-5.5 (-0.64%)
|
4,480 |
| 17 May 2017 |
GBX |
866.75 |
867.75 |
864 |
864.5 |
864.5 |
-2.625 (-0.30%)
|
1,975 |
| 16 May 2017 |
GBX |
860.75 |
867.125 |
858.5 |
867.125 |
867.125 |
+8.375 (+0.98%)
|
14,825 |
| 15 May 2017 |
GBX |
857 |
858.75 |
857 |
858.75 |
858.75 |
+2.5 (+0.29%)
|
4,970 |
| 12 May 2017 |
GBX |
852.75 |
856.25 |
851.25 |
856.25 |
856.25 |
+4.875 (+0.57%)
|
1,603 |
| 11 May 2017 |
GBX |
850.5 |
851.375 |
850.25 |
851.375 |
851.375 |
+1.25 (+0.15%)
|
13,075 |
| 10 May 2017 |
GBX |
847 |
850.75 |
845.5 |
850.125 |
850.125 |
+5 (+0.59%)
|
90,190 |
| 9 May 2017 |
GBX |
842.25 |
845.25 |
842.25 |
845.125 |
845.125 |
+6.375 (+0.76%)
|
20,710 |
| 8 May 2017 |
GBX |
839.25 |
839.25 |
838.75 |
838.75 |
838.75 |
+0.125 (+0.01%)
|
21 |
| 5 May 2017 |
GBX |
833.5 |
839 |
833.5 |
838.625 |
838.625 |
+5.125 (+0.61%)
|
18,212 |
| 4 May 2017 |
GBX |
836 |
836.5 |
832.25 |
833.5 |
833.5 |
+2 (+0.24%)
|
45,410 |
| 3 May 2017 |
GBX |
831.75 |
832.19 |
831 |
831.5 |
831.5 |
-1.75 (-0.21%)
|
2,616 |
| 2 May 2017 |
GBX |
833.5 |
834 |
833 |
833.25 |
833.25 |
+3.5 (+0.42%)
|
26,103 |
| 28 Apr 2017 |
GBX |
829.75 |
830.75 |
828 |
829.75 |
829.75 |
-1.5 (-0.18%)
|
119,003 |
| 27 Apr 2017 |
GBX |
835.25 |
835.25 |
831.25 |
831.25 |
831.25 |
-7.375 (-0.88%)
|
29,663 |
| 26 Apr 2017 |
GBX |
836.25 |
838.625 |
836.25 |
838.625 |
838.625 |
+1.5 (+0.18%)
|
206 |
| 25 Apr 2017 |
GBX |
836.75 |
837.25 |
836.5 |
837.125 |
837.125 |
+2.375 (+0.28%)
|
57,074 |
| 24 Apr 2017 |
GBX |
830.25 |
834.75 |
830.25 |
834.75 |
834.75 |
+15.875 (+1.94%)
|
35,572 |
| 21 Apr 2017 |
GBX |
819.25 |
819.75 |
817.5 |
818.875 |
818.875 |
+0.5 (+0.06%)
|
1,878 |
| 20 Apr 2017 |
GBX |
816 |
818.66 |
815.75 |
818.375 |
818.375 |
-0.125 (-0.02%)
|
30,802 |
| 19 Apr 2017 |
GBX |
820 |
821.5 |
817.75 |
818.5 |
818.5 |
-4.125 (-0.50%)
|
16,123 |
| 18 Apr 2017 |
GBX |
834.25 |
846 |
822.625 |
822.625 |
822.625 |
-18.75 (-2.23%)
|
2,536 |
| 13 Apr 2017 |
GBX |
840.25 |
841.375 |
839.75 |
841.375 |
841.375 |
-3.5 (-0.41%)
|
183 |
| 12 Apr 2017 |
GBX |
850.5 |
850.5 |
844.75 |
844.875 |
844.875 |
-2.75 (-0.32%)
|
7,339 |
| 11 Apr 2017 |
GBX |
847 |
849.25 |
844.25 |
847.625 |
847.625 |
+2.5 (+0.30%)
|
4,214 |
| 10 Apr 2017 |
GBX |
845.5 |
845.5 |
843.5 |
845.125 |
845.125 |
+0.875 (+0.10%)
|
26,807 |
| 7 Apr 2017 |
GBX |
837.75 |
844.25 |
837.75 |
844.25 |
844.25 |
+4.875 (+0.58%)
|
737 |
| 6 Apr 2017 |
GBX |
838 |
840.75 |
837.25 |
839.375 |
839.375 |
-2.375 (-0.28%)
|
16,896 |
| 5 Apr 2017 |
GBX |
845.75 |
845.75 |
841.75 |
841.75 |
841.75 |
+2.375 (+0.28%)
|
1,835 |
| 4 Apr 2017 |
GBX |
842.25 |
842.25 |
838.75 |
839.375 |
839.375 |
-1.375 (-0.16%)
|
403,949 |
