Xtrackers FTSE 100 Income UCITS ETF 1D

XUKX
🏛️ germany →
10.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10.28 10.38 10.28 10.37 0.0M
2025-09-25 10.30 10.30 10.27 10.27 0.0M
2025-09-24 10.28 10.35 10.25 10.32 0.0M
2025-09-23 10.31 10.35 10.30 10.31 0.0M
2025-09-22 10.30 10.31 10.29 10.31 0.0M
2025-09-19 10.32 10.34 10.30 10.30 0.0M
2025-09-18 10.36 10.38 10.34 10.34 0.0M
2025-09-17 10.33 10.36 10.33 10.35 0.0M
2025-09-16 10.44 10.44 10.33 10.33 0.0M
2025-09-15 10.47 10.47 10.45 10.45 0.0M
2025-09-12 10.48 10.51 10.46 10.46 0.0M
2025-09-11 10.43 10.48 10.43 10.48 0.0M
2025-09-10 10.43 10.46 10.39 10.39 0.0M
2025-09-09 10.36 10.41 10.36 10.39 0.0M
2025-09-08 10.36 10.37 10.33 10.36 0.0M
2025-09-05 10.37 10.39 10.33 10.34 0.0M
2025-09-04 10.29 10.49 10.29 10.36 0.0M
2025-09-03 10.23 10.29 10.23 10.29 0.0M
2025-09-02 10.33 10.33 10.19 10.19 0.0M
2025-09-01 10.36 10.37 10.34 10.37 0.0M
2025-08-29 10.38 10.38 10.33 10.34 0.0M
2025-08-28 10.47 10.47 10.40 10.40 0.0M
2025-08-27 10.49 10.49 10.44 10.46 0.0M
2025-08-26 10.46 10.47 10.43 10.44 0.0M
2025-08-25 10.60 10.60 10.33 10.45 0.0M
2025-08-22 10.46 10.52 10.45 10.48 0.0M
2025-08-21 10.46 10.48 10.42 10.48 0.0M
2025-08-20 10.36 10.44 10.36 10.44 0.0M
2025-08-19 10.42 10.46 10.42 10.45 0.0M
2025-08-18 10.42 10.42 10.40 10.42 0.0M
2025-08-15 10.52 10.52 10.40 10.40 0.0M
2025-08-14 10.43 10.48 10.43 10.48 0.0M
2025-08-13 10.39 10.41 10.38 10.40 0.0M
2025-08-12 10.38 10.40 10.34 10.36 0.0M
2025-08-11 10.31 10.34 10.31 10.33 0.0M
2025-08-08 10.30 10.30 10.26 10.27 0.0M
2025-08-07 10.26 10.30 10.25 10.28 0.0M
2025-08-06 10.29 10.29 10.27 10.27 0.0M
2025-08-05 10.31 10.32 10.26 10.26 0.0M
2025-08-04 10.20 10.25 10.20 10.24 0.0M
2025-08-01 10.26 10.26 10.14 10.18 0.0M
2025-07-31 10.37 10.40 10.32 10.33 0.0M
2025-07-30 10.29 10.34 10.28 10.33 0.0M
2025-07-29 10.27 10.34 10.26 10.33 0.0M
2025-07-28 10.26 10.26 10.21 10.23 0.0M
2025-07-25 10.23 10.23 10.18 10.20 0.0M
2025-07-24 10.27 10.30 10.26 10.26 0.0M
2025-07-23 10.21 10.25 10.21 10.24 0.0M
2025-07-22 10.16 10.17 10.13 10.15 0.0M
2025-07-21 10.16 10.16 10.14 10.16 0.0M
2025-07-18 10.16 10.16 10.13 10.14 0.0M
2025-07-17 10.12 10.15 10.11 10.14 0.0M
2025-07-16 10.09 10.13 10.04 10.04 0.1M
2025-07-15 10.13 10.13 10.08 10.08 0.0M
2025-07-14 10.10 10.13 10.10 10.12 0.1M
2025-07-11 10.18 10.18 10.07 10.09 0.0M
2025-07-10 10.14 10.19 10.14 10.19 0.0M
2025-07-09 10.07 10.08 10.06 10.06 0.0M
2025-07-08 10.00 10.04 9.98 10.04 0.0M
2025-07-07 9.98 10.02 9.98 10.01 0.0M
2025-07-04 9.98 10.00 9.97 9.99 0.0M
2025-07-03 9.97 10.02 9.97 10.02 0.0M
2025-07-02 10.05 10.05 9.88 9.91 0.0M
2025-07-01 10.02 10.02 9.94 10.00 0.0M
2025-06-30 10.07 10.07 9.99 9.99 0.0M
2025-06-27 10.06 10.08 10.03 10.07 0.0M
2025-06-26 10.01 10.04 10.01 10.04 0.0M
2025-06-25 10.07 10.07 9.99 9.99 0.0M
2025-06-24 10.08 10.08 10.03 10.03 0.0M
2025-06-23 9.99 10.04 9.99 10.01 0.0M
2025-06-20 10.08 10.12 10.03 10.03 0.0M
2025-06-19 10.07 10.10 10.06 10.07 0.0M
2025-06-18 10.10 10.12 10.08 10.10 0.0M
2025-06-17 10.12 10.13 10.10 10.11 0.0M
2025-06-16 10.18 10.20 10.17 10.17 0.0M
2025-06-13 10.13 10.19 10.12 10.17 0.0M
2025-06-12 10.20 10.20 10.14 10.19 0.0M
2025-06-11 10.24 10.24 10.21 10.21 0.0M
2025-06-10 10.24 10.26 10.23 10.23 0.0M
2025-06-09 10.27 10.27 10.23 10.25 0.0M
2025-06-06 10.21 10.26 10.20 10.25 0.0M
2025-06-05 10.22 10.25 10.18 10.22 0.1M
2025-06-04 10.21 10.23 10.21 10.21 0.0M
2025-06-03 10.17 10.20 10.14 10.20 0.1M
2025-06-02 10.17 10.18 10.12 10.16 0.2M
2025-05-30 10.15 10.21 10.14 10.18 0.0M
2025-05-29 10.20 10.20 10.11 10.11 0.0M
2025-05-28 10.22 10.22 10.14 10.14 0.0M
2025-05-27 10.22 10.26 10.20 10.21 0.3M
2025-05-26 10.23 10.23 10.19 10.21 0.1M
2025-05-23 10.16 10.17 10.03 10.12 0.0M
2025-05-22 10.10 10.14 10.05 10.14 0.4M
2025-05-21 10.12 10.13 10.10 10.13 0.0M
2025-05-20 10.17 10.25 10.17 10.24 0.0M
2025-05-19 10.11 10.15 10.06 10.15 0.0M
2025-05-16 10.13 10.15 10.09 10.15 0.0M
2025-05-15 9.94 10.08 9.93 10.08 0.0M
2025-05-14 10.00 10.02 9.96 9.97 0.0M
2025-05-13 9.99 10.04 9.99 10.00 0.0M
2025-05-12 10.00 10.01 9.97 10.01 0.0M
2025-05-09 9.88 9.91 9.87 9.89 0.0M
2025-05-08 9.89 9.92 9.85 9.86 0.0M
2025-05-07 9.86 9.86 9.83 9.85 0.0M
2025-05-06 9.92 9.95 9.89 9.91 0.0M
2025-05-05 9.87 10.03 9.86 9.89 0.0M
2025-05-02 9.86 9.88 9.81 9.86 0.0M
2025-04-30 9.75 9.78 9.71 9.77 0.0M
2025-04-29 9.71 9.74 9.68 9.74 0.0M
2025-04-28 9.69 9.73 9.68 9.68 0.0M
2025-04-25 9.66 9.73 9.62 9.64 0.0M
2025-04-24 9.61 9.63 9.56 9.63 0.0M
2025-04-23 9.62 9.65 9.59 9.60 0.0M
2025-04-22 9.42 9.49 9.41 9.49 0.0M
2025-04-17 9.36 9.44 9.35 9.42 0.0M
2025-04-16 9.39 9.41 9.38 9.41 0.0M
2025-04-15 9.30 9.43 9.30 9.43 0.0M
2025-04-14 9.10 9.22 9.09 9.21 0.0M
2025-04-11 8.99 9.00 8.91 8.96 0.0M
2025-04-10 9.31 9.31 8.94 8.94 0.2M
2025-04-09 8.73 8.77 8.61 8.64 0.1M
2025-04-08 8.84 9.10 8.84 9.02 0.0M
2025-04-07 8.70 9.01 8.69 8.77 0.0M
2025-04-04 9.68 9.68 9.21 9.23 0.0M
2025-04-03 9.87 9.91 9.75 9.78 0.0M
2025-04-02 10.03 10.03 9.94 10.00 0.0M
2025-04-01 10.07 10.08 9.99 10.04 0.0M
2025-03-31 9.99 10.00 9.94 9.99 0.0M
2025-03-28 10.11 10.15 10.07 10.08 0.0M
2025-03-27 10.09 10.12 10.06 10.12 0.0M
2025-03-26 10.10 10.11 10.06 10.10 0.0M
2025-03-25 10.08 10.13 10.08 10.09 0.0M
2025-03-24 10.13 10.13 10.02 10.03 0.0M
2025-03-21 10.06 10.07 10.02 10.02 0.1M
2025-03-20 10.09 10.13 10.08 10.11 0.0M
2025-03-19 10.04 10.09 10.04 10.09 0.0M
2025-03-18 10.04 10.07 10.04 10.05 0.0M
2025-03-17 10.00 10.04 9.97 10.03 0.0M
2025-03-14 9.90 9.98 9.90 9.97 0.0M
2025-03-13 9.88 9.93 9.88 9.90 0.0M
2025-03-12 9.81 9.88 9.80 9.87 0.0M
2025-03-11 9.87 9.90 9.76 9.77 0.0M
2025-03-10 10.06 10.06 9.94 9.94 0.0M
2025-03-07 10.02 10.05 9.98 10.04 0.0M
2025-03-06 10.14 10.14 10.02 10.04 0.0M
2025-03-05 10.23 10.27 10.13 10.13 0.0M
2025-03-04 10.34 10.36 10.25 10.25 0.0M
2025-03-03 10.37 10.44 10.35 10.41 0.0M
2025-02-28 10.24 10.32 10.21 10.32 0.0M
2025-02-27 10.21 10.29 10.20 10.29 0.0M
2025-02-26 10.18 10.21 10.17 10.21 0.0M
2025-02-25 10.09 10.16 10.09 10.10 0.0M
2025-02-24 10.10 10.13 10.06 10.10 0.0M
2025-02-21 10.11 10.13 10.10 10.13 0.0M
2025-02-20 10.14 10.14 10.10 10.10 0.0M
2025-02-19 10.21 10.21 10.12 10.15 0.0M
2025-02-18 10.26 10.28 10.25 10.25 0.0M
2025-02-17 10.18 10.23 10.18 10.23 0.0M
2025-02-14 10.19 10.21 10.16 10.17 0.0M
2025-02-13 10.22 10.22 10.17 10.21 0.0M
2025-02-12 10.22 10.23 10.20 10.22 0.0M
2025-02-11 10.19 10.21 10.18 10.21 0.0M
2025-02-10 10.14 10.23 10.14 10.21 0.0M
2025-02-07 10.13 10.13 10.10 10.12 0.0M
2025-02-06 10.10 10.15 10.10 10.14 0.0M
2025-02-05 9.97 10.04 9.97 10.04 0.0M
2025-02-04 9.98 9.99 9.96 9.99 0.0M
2025-02-03 9.97 10.02 9.96 10.02 0.0M
2025-01-31 10.04 10.06 10.04 10.06 0.0M
2025-01-30 9.92 10.02 9.92 10.02 0.0M
2025-01-29 9.88 9.92 9.88 9.90 0.0M
2025-01-28 9.85 9.88 9.85 9.86 0.0M
2025-01-27 9.77 9.82 9.77 9.79 0.0M
2025-01-24 9.85 9.85 9.77 9.78 0.0M
2025-01-23 9.79 9.84 9.79 9.84 0.0M
2025-01-22 9.82 9.84 9.78 9.79 0.0M
2025-01-21 9.77 9.80 9.76 9.80 0.0M
2025-01-20 9.76 9.77 9.75 9.76 0.0M
2025-01-17 9.73 9.78 9.73 9.76 0.0M
2025-01-16 9.60 9.66 9.60 9.66 0.0M
2025-01-15 9.49 9.56 9.48 9.55 0.0M
2025-01-14 9.49 9.49 9.41 9.41 0.0M
2025-01-13 9.48 9.51 9.44 9.49 0.0M
2025-01-10 9.61 9.62 9.53 9.53 0.0M
2025-01-09 9.51 9.62 9.51 9.62 0.0M
2025-01-08 9.65 9.65 9.54 9.58 0.0M
2025-01-07 9.59 9.65 9.58 9.62 0.0M
2025-01-06 9.59 9.63 9.59 9.63 0.0M
2025-01-03 9.65 9.66 9.61 9.61 0.0M
2025-01-02 9.63 9.66 9.54 9.66 0.0M