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 |
| 9 Jan 2017 |
GBX |
825 |
825 |
822.25 |
824.25 |
824.25 |
+4.25 (+0.52%)
|
187,654 |
| 6 Jan 2017 |
GBX |
819 |
820 |
818 |
820 |
820 |
+1.625 (+0.20%)
|
124,885 |
| 5 Jan 2017 |
GBX |
818.75 |
819.5 |
818.375 |
818.375 |
818.375 |
+0.375 (+0.05%)
|
2,583 |
| 4 Jan 2017 |
GBX |
817.5 |
818 |
816.25 |
818 |
818 |
+1 (+0.12%)
|
55,957 |
| 3 Jan 2017 |
GBX |
817.75 |
820 |
816.25 |
817 |
817 |
+5.375 (+0.66%)
|
103,563 |
| 30 Dec 2016 |
GBX |
809.25 |
811.625 |
805.5 |
811.625 |
811.625 |
+1.125 (+0.14%)
|
301,238 |
| 29 Dec 2016 |
GBX |
809.5 |
810.5 |
809 |
810.5 |
810.5 |
+0.375 (+0.05%)
|
1,240 |
| 28 Dec 2016 |
GBX |
808.75 |
810.75 |
801.5 |
810.125 |
810.125 |
+5.125 (+0.64%)
|
3,780 |
| 23 Dec 2016 |
GBX |
805.5 |
805.5 |
804 |
805 |
805 |
+1.25 (+0.16%)
|
99,094 |
| 22 Dec 2016 |
GBX |
800 |
804.5 |
800 |
803.75 |
803.75 |
+2.25 (+0.28%)
|
210,348 |
| 21 Dec 2016 |
GBX |
799 |
801.5 |
799 |
801.5 |
801.5 |
+1.125 (+0.14%)
|
70,345 |
| 20 Dec 2016 |
GBX |
797.75 |
801.5 |
796.5 |
800.375 |
800.375 |
+2.25 (+0.28%)
|
151,713 |
| 19 Dec 2016 |
GBX |
797.25 |
799.25 |
797 |
798.125 |
798.125 |
+3.5 (+0.44%)
|
124,007 |
| 16 Dec 2016 |
GBX |
795 |
799.25 |
794.625 |
794.625 |
794.625 |
-1.375 (-0.17%)
|
62,585 |
| 15 Dec 2016 |
GBX |
786.5 |
796 |
786 |
796 |
796 |
+6.375 (+0.81%)
|
693,034 |
| 14 Dec 2016 |
GBX |
789.25 |
789.625 |
788.25 |
789.625 |
789.625 |
-1.625 (-0.21%)
|
11,575 |
| 13 Dec 2016 |
GBX |
782.25 |
791.25 |
782.25 |
791.25 |
791.25 |
+11.25 (+1.44%)
|
11,827 |
| 12 Dec 2016 |
GBX |
787.25 |
787.25 |
780 |
780 |
780 |
-8.625 (-1.09%)
|
112 |
| 9 Dec 2016 |
GBX |
786.5 |
788.625 |
786.5 |
788.625 |
788.625 |
+2.75 (+0.35%)
|
4,849 |
| 8 Dec 2016 |
GBX |
785.875 |
785.875 |
785.875 |
785.875 |
785.875 |
+4.125 (+0.53%)
|
0 |
| 7 Dec 2016 |
GBX |
776.25 |
781.75 |
775.5 |
781.75 |
781.75 |
+13.5 (+1.76%)
|
8,538 |
| 6 Dec 2016 |
GBX |
764.5 |
768.75 |
764.5 |
768.25 |
768.25 |
+1.625 (+0.21%)
|
19,455 |
| 5 Dec 2016 |
GBX |
768.25 |
768.75 |
766 |
766.625 |
766.625 |
+2.375 (+0.31%)
|
73,281 |
| 2 Dec 2016 |
GBX |
759.75 |
765 |
758.5 |
764.25 |
764.25 |
-1.125 (-0.15%)
|
77,940 |
| 1 Dec 2016 |
GBX |
767 |
768.75 |
759.75 |
765.375 |
765.375 |
-2.625 (-0.34%)
|
13,199 |
| 30 Nov 2016 |
GBX |
769.75 |
775 |
768 |
768 |
768 |
+0.625 (+0.08%)
|
9,345 |
| 29 Nov 2016 |
GBX |
767 |
767.75 |
767 |
767.375 |
767.375 |
-2.5 (-0.32%)
|
1,369 |
| 28 Nov 2016 |
GBX |
768 |
772.25 |
768 |
769.875 |
769.875 |
-5.125 (-0.66%)
|
5,483 |
| 25 Nov 2016 |
GBX |
773.25 |
775 |
773.25 |
775 |
775 |
+1.375 (+0.18%)
|
2,752 |
| 24 Nov 2016 |
GBX |
771.5 |
773.625 |
771.5 |
773.625 |
773.625 |
+1.375 (+0.18%)
|
15,581 |
