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 |
| 7 Oct 2014 |
GBX |
684 |
687.25 |
682.75 |
682.75 |
682.75 |
-5.625 (-0.82%)
|
38,558 |
| 6 Oct 2014 |
GBX |
689.25 |
692 |
688.251 |
688.375 |
688.375 |
+2.75 (+0.40%)
|
741,366 |
| 3 Oct 2014 |
GBX |
681.75 |
687.325 |
681.75 |
685.625 |
685.625 |
+7.375 (+1.09%)
|
18,881 |
| 2 Oct 2014 |
GBX |
685.25 |
687 |
678.25 |
678.25 |
678.25 |
-11.125 (-1.61%)
|
16,675 |
| 1 Oct 2014 |
GBX |
695 |
695.488 |
689.25 |
689.375 |
689.375 |
-7 (-1.01%)
|
23,669 |
| 30 Sep 2014 |
GBX |
697 |
697 |
694.236 |
696.375 |
696.375 |
-2.375 (-0.34%)
|
11,890 |
| 29 Sep 2014 |
GBX |
696 |
698.75 |
695.713 |
698.75 |
698.75 |
+0.125 (+0.02%)
|
11,022 |
| 26 Sep 2014 |
GBX |
695.25 |
699.213 |
695.25 |
698.625 |
698.625 |
+1.125 (+0.16%)
|
8,472 |
| 25 Sep 2014 |
GBX |
704 |
704.25 |
696 |
697.5 |
697.5 |
-6.625 (-0.94%)
|
22,688 |
| 24 Sep 2014 |
GBX |
699.688 |
704.125 |
699.688 |
704.125 |
704.125 |
+2.25 (+0.32%)
|
3,261 |
| 23 Sep 2014 |
GBX |
704 |
705.8 |
699.768 |
701.875 |
701.875 |
-9 (-1.27%)
|
11,033 |
| 22 Sep 2014 |
GBX |
712.75 |
712.75 |
710.875 |
710.875 |
710.875 |
-7.25 (-1.01%)
|
15,377 |
| 19 Sep 2014 |
GBX |
719.75 |
722.25 |
718.125 |
718.125 |
718.125 |
+2.875 (+0.40%)
|
25,784 |
| 18 Sep 2014 |
GBX |
711.75 |
716.525 |
710.5 |
715.25 |
715.25 |
+1.875 (+0.26%)
|
43,503 |
| 17 Sep 2014 |
GBX |
716 |
716 |
713.375 |
713.375 |
713.375 |
-0.25 (-0.04%)
|
669,580 |
| 16 Sep 2014 |
GBX |
710.75 |
713.625 |
710.75 |
713.625 |
713.625 |
-0.75 (-0.10%)
|
2,206 |
| 15 Sep 2014 |
GBX |
712.75 |
715.438 |
712.75 |
714.375 |
714.375 |
-0.5 (-0.07%)
|
9,682 |
| 12 Sep 2014 |
GBX |
715 |
716 |
714 |
714.875 |
714.875 |
+0.875 (+0.12%)
|
9,258 |
| 11 Sep 2014 |
GBX |
719 |
719.25 |
710.194 |
714 |
714 |
-4.5 (-0.63%)
|
13,773 |
| 10 Sep 2014 |
GBX |
719 |
719 |
718.5 |
718.5 |
718.5 |
+1.125 (+0.16%)
|
300,048 |
| 9 Sep 2014 |
GBX |
717.25 |
717.375 |
717.25 |
717.375 |
717.375 |
-0.5 (-0.07%)
|
151 |
| 8 Sep 2014 |
GBX |
713 |
717.875 |
713 |
717.875 |
717.875 |
-1 (-0.14%)
|
701,627 |
| 5 Sep 2014 |
GBX |
715.388 |
718.875 |
715.388 |
718.875 |
718.875 |
-2.25 (-0.31%)
|
6,621 |
| 4 Sep 2014 |
GBX |
722.25 |
722.438 |
721.125 |
721.125 |
721.125 |
-0.5 (-0.07%)
|
146 |
| 3 Sep 2014 |
GBX |
723.25 |
723.25 |
721.199 |
721.625 |
721.625 |
+5.75 (+0.80%)
|
4,730 |
| 2 Sep 2014 |
GBX |
718.5 |
718.5 |
715.25 |
715.875 |
715.875 |
+0.25 (+0.03%)
|
10,047 |
| 1 Sep 2014 |
GBX |
714 |
716 |
713.5 |
715.625 |
715.625 |
+1.5 (+0.21%)
|
7,667 |
| 29 Aug 2014 |
GBX |
716.5 |
716.5 |
714.125 |
714.125 |
714.125 |
-0.5 (-0.07%)
|
3,598 |
| 28 Aug 2014 |
GBX |
716.5 |
717 |
714 |
714.625 |
714.625 |
-3.375 (-0.47%)
|
41,731 |
| 27 Aug 2014 |
GBX |
718 |
718 |
718 |
718 |
718 |
+0.875 (+0.12%)
|
65,000 |
