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 |
| 31 Aug 2016 |
GBX |
769 |
772.5 |
766 |
766 |
766 |
-4.25 (-0.55%)
|
27,942 |
| 30 Aug 2016 |
GBX |
772.25 |
772.75 |
769.25 |
770.25 |
770.25 |
-1.875 (-0.24%)
|
11,744 |
| 26 Aug 2016 |
GBX |
768.5 |
772.75 |
768 |
772.125 |
772.125 |
+3.25 (+0.42%)
|
2,442 |
| 25 Aug 2016 |
GBX |
767 |
769.5 |
763.435 |
768.875 |
768.875 |
-2 (-0.26%)
|
12,848 |
| 24 Aug 2016 |
GBX |
770.875 |
770.875 |
770.875 |
770.875 |
770.875 |
-4.625 (-0.60%)
|
0 |
| 23 Aug 2016 |
GBX |
776.75 |
776.75 |
775.455 |
775.5 |
775.5 |
+6.75 (+0.88%)
|
1,306 |
| 22 Aug 2016 |
GBX |
770.25 |
774.31 |
768.75 |
768.75 |
768.75 |
-4.875 (-0.63%)
|
898 |
| 19 Aug 2016 |
GBX |
773.25 |
774 |
773 |
773.625 |
773.625 |
-0.75 (-0.10%)
|
3,726 |
| 18 Aug 2016 |
GBX |
774.375 |
774.375 |
774.375 |
774.375 |
774.375 |
+2.125 (+0.28%)
|
0 |
| 17 Aug 2016 |
GBX |
778.75 |
778.75 |
770.75 |
772.25 |
772.25 |
-4.875 (-0.63%)
|
33,246 |
| 16 Aug 2016 |
GBX |
777.5 |
777.5 |
777.125 |
777.125 |
777.125 |
-5.875 (-0.75%)
|
25 |
| 15 Aug 2016 |
GBX |
781.5 |
783.5 |
781.5 |
783 |
783 |
+3.125 (+0.40%)
|
26,996 |
| 12 Aug 2016 |
GBX |
778.5 |
780 |
778 |
779.875 |
779.875 |
+2 (+0.26%)
|
17,734 |
| 11 Aug 2016 |
GBX |
771.75 |
777.875 |
771.75 |
777.875 |
777.875 |
+8.75 (+1.14%)
|
434 |
| 10 Aug 2016 |
GBX |
768 |
769.125 |
767.31 |
769.125 |
769.125 |
+0.25 (+0.03%)
|
569 |
| 9 Aug 2016 |
GBX |
766.5 |
768.875 |
766.5 |
768.875 |
768.875 |
+5.25 (+0.69%)
|
1,081 |
| 8 Aug 2016 |
GBX |
764.25 |
765.25 |
762.5 |
763.625 |
763.625 |
+3.25 (+0.43%)
|
4,745 |
| 5 Aug 2016 |
GBX |
759.5 |
760.375 |
757.25 |
760.375 |
760.375 |
+5 (+0.66%)
|
3,521 |
| 4 Aug 2016 |
GBX |
745 |
756.045 |
745 |
755.375 |
755.375 |
+11.75 (+1.58%)
|
27,642 |
| 3 Aug 2016 |
GBX |
744.25 |
744.25 |
742.5 |
743.625 |
743.625 |
-1.25 (-0.17%)
|
11,415 |
| 2 Aug 2016 |
GBX |
744 |
746 |
743 |
744.875 |
744.875 |
-6 (-0.80%)
|
9,495 |
| 1 Aug 2016 |
GBX |
755 |
755.545 |
750.25 |
750.875 |
750.875 |
-2.5 (-0.33%)
|
5,468 |
| 29 Jul 2016 |
GBX |
753.25 |
754.5 |
750.25 |
753.375 |
753.375 |
+0.125 (+0.02%)
|
30,022 |
| 28 Jul 2016 |
GBX |
753 |
754.25 |
752.75 |
753.25 |
753.25 |
-2.25 (-0.30%)
|
41,098 |
| 27 Jul 2016 |
GBX |
754.5 |
757.045 |
753 |
755.5 |
755.5 |
+2 (+0.27%)
|
11,589 |
| 26 Jul 2016 |
GBX |
752.5 |
753.5 |
751.5 |
753.5 |
753.5 |
+3.375 (+0.45%)
|
1,882 |
| 25 Jul 2016 |
GBX |
754.25 |
754.69 |
749.5 |
750.125 |
750.125 |
-2.625 (-0.35%)
|
3,881 |
| 22 Jul 2016 |
GBX |
750 |
753.75 |
746 |
752.75 |
752.75 |
+3 (+0.40%)
|
19,377 |
| 21 Jul 2016 |
GBX |
752 |
752 |
747 |
749.75 |
749.75 |
-4.625 (-0.61%)
|
296,870 |
| 20 Jul 2016 |
GBX |
751.5 |
754.375 |
750.5 |
754.375 |
754.375 |
+5.5 (+0.73%)
|
60,987 |
