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 |
| 2 Jan 2015 |
GBX |
691 |
691.125 |
689.75 |
691.125 |
691.125 |
-4.75 (-0.68%)
|
192 |
| 31 Dec 2014 |
GBX |
695.75 |
695.875 |
695.75 |
695.875 |
695.875 |
+4.375 (+0.63%)
|
1,500 |
| 30 Dec 2014 |
GBX |
701 |
701 |
689 |
691.5 |
691.5 |
-10.5 (-1.50%)
|
223,787 |
| 29 Dec 2014 |
GBX |
700.25 |
702 |
698.575 |
702 |
702 |
+2.125 (+0.30%)
|
61,726 |
| 24 Dec 2014 |
GBX |
698.5 |
700.113 |
698.125 |
699.875 |
699.875 |
+2.75 (+0.39%)
|
14,238 |
| 23 Dec 2014 |
GBX |
697 |
699.214 |
697 |
697.125 |
697.125 |
+1.5 (+0.22%)
|
12,755 |
| 22 Dec 2014 |
GBX |
699 |
699 |
692.425 |
695.625 |
695.625 |
+2.75 (+0.40%)
|
22,935 |
| 19 Dec 2014 |
GBX |
689.5 |
692.875 |
686 |
692.875 |
692.875 |
+9.125 (+1.33%)
|
86,652 |
| 18 Dec 2014 |
GBX |
675 |
684.935 |
674.75 |
683.75 |
683.75 |
+12.375 (+1.84%)
|
89,683 |
| 17 Dec 2014 |
GBX |
665.5 |
672.5 |
661.25 |
671.375 |
671.375 |
+2.875 (+0.43%)
|
36,252 |
| 16 Dec 2014 |
GBX |
658.5 |
668.5 |
651.93 |
668.5 |
668.5 |
+12 (+1.83%)
|
43,834 |
| 15 Dec 2014 |
GBX |
668 |
672.5 |
656.5 |
656.5 |
656.5 |
-9 (-1.35%)
|
40,732 |
| 12 Dec 2014 |
GBX |
675 |
680.525 |
665.5 |
665.5 |
665.5 |
-19.5 (-2.85%)
|
261,463 |
| 11 Dec 2014 |
GBX |
685 |
685 |
685 |
685 |
685 |
-2.875 (-0.42%)
|
0 |
| 10 Dec 2014 |
GBX |
693.75 |
694.244 |
687.875 |
687.875 |
687.875 |
-3.25 (-0.47%)
|
24,041 |
| 9 Dec 2014 |
GBX |
698.25 |
699.375 |
691.125 |
691.125 |
691.125 |
-15.125 (-2.14%)
|
13,049 |
| 8 Dec 2014 |
GBX |
710.25 |
710.25 |
706.25 |
706.25 |
706.25 |
-8 (-1.12%)
|
222,715 |
| 5 Dec 2014 |
GBX |
711.75 |
716.75 |
710 |
714.25 |
714.25 |
+8.625 (+1.22%)
|
125,091 |
| 4 Dec 2014 |
GBX |
709.25 |
710.5 |
705.625 |
705.625 |
705.625 |
-4.25 (-0.60%)
|
400,946 |
| 3 Dec 2014 |
GBX |
711.25 |
711.26 |
708.75 |
709.875 |
709.875 |
+0.375 (+0.05%)
|
283,273 |
| 2 Dec 2014 |
GBX |
711 |
711.25 |
707.25 |
709.5 |
709.5 |
+6 (+0.85%)
|
13,719 |
| 1 Dec 2014 |
GBX |
704 |
705 |
703 |
703.5 |
703.5 |
-6.75 (-0.95%)
|
79,065 |
| 28 Nov 2014 |
GBX |
706 |
710.25 |
706 |
710.25 |
710.25 |
+0.375 (+0.05%)
|
73,486 |
| 27 Nov 2014 |
GBX |
710.5 |
712.26 |
709.875 |
709.875 |
709.875 |
-1.625 (-0.23%)
|
163,206 |
| 26 Nov 2014 |
GBX |
712.75 |
713.25 |
710.069 |
711.5 |
711.5 |
+2.875 (+0.41%)
|
20,271 |
| 25 Nov 2014 |
GBX |
712.5 |
713.5 |
708.625 |
708.625 |
708.625 |
-2.25 (-0.32%)
|
62,658 |
| 24 Nov 2014 |
GBX |
714.25 |
714.25 |
710.875 |
710.875 |
710.875 |
-2.875 (-0.40%)
|
289 |
| 21 Nov 2014 |
GBX |
709.25 |
714.938 |
709.25 |
713.75 |
713.75 |
+8.5 (+1.21%)
|
2,536 |
| 20 Nov 2014 |
GBX |
706.5 |
706.75 |
701.5 |
705.25 |
705.25 |
-0.75 (-0.11%)
|
26,569 |
| 19 Nov 2014 |
GBX |
707.75 |
708.75 |
705.25 |
706 |
706 |
-1.875 (-0.26%)
|
5,101 |
