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 |
| 12 Oct 2016 |
GBX |
798.75 |
800 |
794.375 |
794.375 |
794.375 |
-4.625 (-0.58%)
|
12,250 |
| 11 Oct 2016 |
GBX |
803.5 |
805.25 |
799 |
799 |
799 |
-4.625 (-0.58%)
|
33,225 |
| 10 Oct 2016 |
GBX |
797.75 |
804 |
797.75 |
803.625 |
803.625 |
+4.75 (+0.59%)
|
74,115 |
| 7 Oct 2016 |
GBX |
798 |
800 |
797.75 |
798.875 |
798.875 |
+5.5 (+0.69%)
|
148,645 |
| 6 Oct 2016 |
GBX |
796.75 |
796.75 |
793.375 |
793.375 |
793.375 |
-3.5 (-0.44%)
|
23,051 |
| 5 Oct 2016 |
GBX |
805 |
805 |
795.75 |
796.875 |
796.875 |
-9.5 (-1.18%)
|
153,676 |
| 4 Oct 2016 |
GBX |
793.25 |
806.375 |
793.25 |
806.375 |
806.375 |
+15 (+1.90%)
|
13,297 |
| 3 Oct 2016 |
GBX |
788.75 |
791.5 |
787.25 |
791.375 |
791.375 |
+10.375 (+1.33%)
|
12,142 |
| 30 Sep 2016 |
GBX |
774.25 |
781 |
773.25 |
781 |
781 |
-2.125 (-0.27%)
|
1,531 |
| 29 Sep 2016 |
GBX |
784.75 |
784.75 |
781 |
783.125 |
783.125 |
+8.625 (+1.11%)
|
5,652 |
| 28 Sep 2016 |
GBX |
774.5 |
777.31 |
772.9 |
774.5 |
774.5 |
+4.5 (+0.58%)
|
38,143 |
| 27 Sep 2016 |
GBX |
769 |
770 |
769 |
770 |
770 |
-2.125 (-0.28%)
|
1,000 |
| 26 Sep 2016 |
GBX |
772.75 |
774.5 |
771.75 |
772.125 |
772.125 |
-10.25 (-1.31%)
|
6,043 |
| 23 Sep 2016 |
GBX |
781.25 |
782.5 |
780 |
782.375 |
782.375 |
0.0 (0.0%)
|
4,374 |
| 22 Sep 2016 |
GBX |
775.75 |
785 |
775.75 |
782.375 |
782.375 |
+8.375 (+1.08%)
|
9,810 |
| 21 Sep 2016 |
GBX |
777 |
777 |
774 |
774 |
774 |
+1.375 (+0.18%)
|
163,780 |
| 20 Sep 2016 |
GBX |
770.75 |
777 |
770.56 |
772.625 |
772.625 |
+1.75 (+0.23%)
|
378,219 |
| 19 Sep 2016 |
GBX |
769 |
771.5 |
767.75 |
770.875 |
770.875 |
+12.5 (+1.65%)
|
6,753 |
| 16 Sep 2016 |
GBX |
763 |
763 |
758.375 |
758.375 |
758.375 |
-3.375 (-0.44%)
|
146,130 |
| 15 Sep 2016 |
GBX |
756 |
761.75 |
755.25 |
761.75 |
761.75 |
+5.625 (+0.74%)
|
2,697 |
| 14 Sep 2016 |
GBX |
757.75 |
759 |
755.675 |
756.125 |
756.125 |
+2.625 (+0.35%)
|
18,870 |
| 13 Sep 2016 |
GBX |
757.25 |
759.44 |
753.5 |
753.5 |
753.5 |
-3.125 (-0.41%)
|
46,965 |
| 12 Sep 2016 |
GBX |
752.75 |
758.75 |
752.5 |
756.625 |
756.625 |
-7.125 (-0.93%)
|
770,942 |
| 9 Sep 2016 |
GBX |
763.75 |
763.75 |
763.75 |
763.75 |
763.75 |
-9.5 (-1.23%)
|
0 |
| 8 Sep 2016 |
GBX |
778.25 |
778.75 |
771.75 |
773.25 |
773.25 |
+1.25 (+0.16%)
|
1,816 |
| 7 Sep 2016 |
GBX |
771.75 |
772.5 |
770 |
772 |
772 |
+3.25 (+0.42%)
|
4,636 |
| 6 Sep 2016 |
GBX |
775 |
775.5 |
768.75 |
768.75 |
768.75 |
-8.375 (-1.08%)
|
3,531 |
| 5 Sep 2016 |
GBX |
777 |
777.75 |
775.31 |
777.125 |
777.125 |
-3.75 (-0.48%)
|
4,696 |
| 2 Sep 2016 |
GBX |
766.25 |
780.875 |
765.25 |
780.875 |
780.875 |
+20 (+2.63%)
|
848 |
| 1 Sep 2016 |
GBX |
766.25 |
769 |
760.875 |
760.875 |
760.875 |
-5.125 (-0.67%)
|
6,111 |
