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 Sep 2015 |
GBX |
670.75 |
670.75 |
661.75 |
661.75 |
661.75 |
-12.875 (-1.91%)
|
6,548 |
| 17 Sep 2015 |
GBX |
675.25 |
675.528 |
673.75 |
674.625 |
674.625 |
-3.125 (-0.46%)
|
2,368 |
| 16 Sep 2015 |
GBX |
672.25 |
677.75 |
670.75 |
677.75 |
677.75 |
+9.25 (+1.38%)
|
16,968 |
| 15 Sep 2015 |
GBX |
659.5 |
668.75 |
656.468 |
668.5 |
668.5 |
+6.25 (+0.94%)
|
5,893 |
| 14 Sep 2015 |
GBX |
669 |
670 |
662.054 |
662.25 |
662.25 |
-4.5 (-0.67%)
|
31,904 |
| 11 Sep 2015 |
GBX |
668.75 |
668.75 |
665.611 |
666.75 |
666.75 |
-3 (-0.45%)
|
1,386 |
| 10 Sep 2015 |
GBX |
671.75 |
672.75 |
665 |
669.75 |
669.75 |
-6.5 (-0.96%)
|
3,396 |
| 9 Sep 2015 |
GBX |
680.5 |
680.5 |
676.25 |
676.25 |
676.25 |
+7.25 (+1.08%)
|
3,160 |
| 8 Sep 2015 |
GBX |
670.696 |
670.696 |
669 |
669 |
669 |
+8 (+1.21%)
|
1,489 |
| 7 Sep 2015 |
GBX |
662.25 |
663.25 |
660 |
661 |
661 |
+3.25 (+0.49%)
|
10,631 |
| 4 Sep 2015 |
GBX |
665.5 |
666.5 |
657.5 |
657.75 |
657.75 |
-15.75 (-2.34%)
|
1,885 |
| 3 Sep 2015 |
GBX |
673.25 |
674.713 |
670.5 |
673.5 |
673.5 |
+11.125 (+1.68%)
|
32,368 |
| 2 Sep 2015 |
GBX |
660 |
662.375 |
657 |
662.375 |
662.375 |
+5 (+0.76%)
|
12,958 |
| 1 Sep 2015 |
GBX |
671.25 |
671.644 |
655.75 |
657.375 |
657.375 |
-18.625 (-2.76%)
|
40,945 |
| 28 Aug 2015 |
GBX |
674.5 |
676 |
670.75 |
676 |
676 |
+2.625 (+0.39%)
|
4,387 |
| 27 Aug 2015 |
GBX |
662.5 |
674.198 |
660 |
673.375 |
673.375 |
+21.125 (+3.24%)
|
41,517 |
| 26 Aug 2015 |
GBX |
654.75 |
657.369 |
648.085 |
652.25 |
652.25 |
-9 (-1.36%)
|
39,946 |
| 25 Aug 2015 |
GBX |
655 |
661.709 |
650.841 |
661.25 |
661.25 |
+20.375 (+3.18%)
|
60,701 |
| 24 Aug 2015 |
GBX |
654 |
658.469 |
640.875 |
640.875 |
640.875 |
-33 (-4.90%)
|
167,641 |
| 21 Aug 2015 |
GBX |
687.25 |
690.75 |
673.875 |
673.875 |
673.875 |
-17.625 (-2.55%)
|
31,690 |
| 20 Aug 2015 |
GBX |
691 |
694.75 |
690.5 |
691.5 |
691.5 |
-3.5 (-0.50%)
|
37,489 |
| 19 Aug 2015 |
GBX |
701.25 |
701.25 |
695 |
695 |
695 |
-13.625 (-1.92%)
|
10,635 |
| 18 Aug 2015 |
GBX |
711.5 |
711.5 |
706.2 |
708.625 |
708.625 |
-2.75 (-0.39%)
|
2,525 |
| 17 Aug 2015 |
GBX |
710.328 |
711.375 |
707.26 |
711.375 |
711.375 |
+0.125 (+0.02%)
|
1,705 |
| 14 Aug 2015 |
GBX |
716.25 |
716.25 |
710 |
711.25 |
711.25 |
-1.125 (-0.16%)
|
2,521 |
| 13 Aug 2015 |
GBX |
717 |
718 |
712.375 |
712.375 |
712.375 |
+3.125 (+0.44%)
|
3,923 |
| 12 Aug 2015 |
GBX |
707.5 |
711.5 |
705.525 |
709.25 |
709.25 |
-10.125 (-1.41%)
|
17,066 |
| 11 Aug 2015 |
GBX |
721.5 |
721.5 |
719.375 |
719.375 |
719.375 |
-6.75 (-0.93%)
|
48,406 |
| 10 Aug 2015 |
GBX |
728 |
729.5 |
718.25 |
726.125 |
726.125 |
+0.875 (+0.12%)
|
44,377 |
| 7 Aug 2015 |
GBX |
726.5 |
727.963 |
725.25 |
725.25 |
725.25 |
-2.125 (-0.29%)
|
1,499 |
