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
2022-12-30 8.32 8.32 8.26 8.26 0.0M
2022-12-29 8.28 8.35 8.28 8.35 0.0M
2022-12-28 8.37 8.41 8.34 8.34 0.0M
2022-12-27 8.38 8.38 8.33 8.33 0.0M
2022-12-23 8.33 8.36 8.33 8.34 0.0M
2022-12-22 8.40 8.43 8.32 8.33 0.1M
2022-12-21 8.29 8.39 8.29 8.39 0.0M
2022-12-20 8.22 8.27 8.22 8.26 0.0M
2022-12-19 8.27 8.32 8.27 8.29 0.0M
2022-12-16 8.35 8.35 8.23 8.25 0.0M
2022-12-15 8.50 8.50 8.36 8.36 0.0M
2022-12-14 8.54 8.57 8.53 8.57 0.0M
2022-12-13 8.51 8.57 8.47 8.56 0.0M
2022-12-12 8.51 8.51 8.49 8.51 0.0M
2022-12-09 8.53 8.57 8.49 8.57 0.0M
2022-12-08 8.53 8.54 8.49 8.49 0.0M
2022-12-07 8.60 8.60 8.53 8.54 0.0M
2022-12-06 8.63 8.63 8.59 8.59 0.0M
2022-12-05 8.64 8.65 8.61 8.61 0.0M
2022-12-02 8.61 8.66 8.61 8.66 0.0M
2022-12-01 8.65 8.68 8.64 8.66 0.0M
2022-11-30 8.56 8.62 8.56 8.61 0.0M
2022-11-29 8.54 8.56 8.54 8.54 0.0M
2022-11-28 8.47 8.51 8.45 8.50 0.0M
2022-11-25 8.51 8.55 8.51 8.55 0.0M
2022-11-24 8.50 8.54 8.49 8.53 0.0M
2022-11-23 8.42 8.52 8.42 8.51 0.0M
2022-11-22 8.37 8.44 8.37 8.43 0.0M
2022-11-21 8.32 8.34 8.32 8.33 0.0M
2022-11-18 8.29 8.36 8.29 8.33 0.0M
2022-11-17 8.27 8.27 8.17 8.22 0.0M
2022-11-16 8.26 8.26 8.20 8.22 0.0M
2022-11-15 8.22 8.28 8.22 8.26 0.0M
2022-11-14 8.20 8.24 8.20 8.20 0.0M
2022-11-11 8.29 8.29 8.17 8.17 0.0M
2022-11-10 8.10 8.30 8.10 8.29 0.0M
2022-11-09 8.17 8.17 8.08 8.09 0.0M
2022-11-08 8.23 8.31 8.23 8.31 0.0M
2022-11-07 8.22 8.32 8.22 8.29 0.0M
2022-11-04 8.22 8.31 8.22 8.27 0.0M
2022-11-03 8.13 8.15 8.06 8.15 0.0M
2022-11-02 8.29 8.29 8.21 8.21 0.0M
2022-11-01 8.25 8.29 8.25 8.26 0.0M
2022-10-31 8.13 8.21 8.12 8.17 0.0M
2022-10-28 8.02 8.12 8.02 8.12 0.0M
2022-10-27 8.03 8.13 8.03 8.13 0.0M
2022-10-26 7.99 8.06 7.97 8.06 0.0M
2022-10-25 7.95 8.01 7.93 8.00 0.0M
2022-10-24 7.99 7.99 7.89 7.95 0.0M
2022-10-21 7.84 7.89 7.77 7.89 0.0M
2022-10-20 7.84 7.92 7.83 7.91 0.0M
2022-10-19 7.88 7.89 7.87 7.87 0.0M
2022-10-18 7.94 7.99 7.89 7.89 0.0M
2022-10-17 7.89 7.99 7.86 7.97 0.0M
2022-10-14 7.93 7.95 7.81 7.81 0.0M
2022-10-13 7.68 7.87 7.68 7.87 0.1M
2022-10-12 7.72 7.79 7.65 7.70 0.0M
2022-10-11 7.77 7.80 7.75 7.80 0.0M
2022-10-10 7.85 7.87 7.82 7.84 0.0M
2022-10-07 7.88 7.95 7.86 7.86 0.0M
2022-10-06 8.00 8.00 7.87 7.88 0.0M
2022-10-05 8.01 8.01 7.92 7.97 0.0M
2022-10-04 7.92 8.04 7.92 8.04 0.0M
2022-10-03 7.70 7.87 7.70 7.85 0.0M
2022-09-30 7.75 7.83 7.73 7.76 0.0M
2022-09-29 7.67 7.70 7.64 7.69 0.0M
2022-09-28 7.66 7.73 7.58 7.72 0.0M
2022-09-27 7.78 7.81 7.72 7.72 0.0M
2022-09-26 7.69 7.80 7.60 7.73 0.0M
2022-09-23 8.10 8.10 7.78 7.80 0.0M
2022-09-22 8.10 8.19 8.10 8.10 0.0M
2022-09-21 8.13 8.21 8.13 8.21 0.0M
2022-09-20 8.23 8.25 8.11 8.11 0.0M
2022-09-19 8.23 8.23 8.09 8.15 0.0M
2022-09-16 8.20 8.24 8.16 8.16 0.0M
2022-09-15 8.35 8.35 8.26 8.27 0.0M
2022-09-14 8.37 8.37 8.32 8.32 0.0M
2022-09-13 8.53 8.55 8.41 8.41 0.0M
2022-09-12 8.38 8.54 8.38 8.53 0.1M
2022-09-09 8.32 8.41 8.32 8.39 0.0M
2022-09-08 8.28 8.29 8.23 8.29 0.0M
2022-09-07 8.31 8.31 8.25 8.26 0.0M
2022-09-06 8.38 8.42 8.38 8.40 0.0M
2022-09-05 8.28 8.36 8.28 8.36 0.0M
2022-09-02 8.20 8.32 8.20 8.31 0.0M
2022-09-01 8.28 8.28 8.19 8.19 0.0M
2022-08-31 8.49 8.49 8.32 8.32 0.0M
2022-08-30 8.59 8.66 8.46 8.46 0.0M
2022-08-29 8.55 8.59 8.47 8.57 0.0M
2022-08-26 8.79 8.79 8.64 8.64 0.0M
2022-08-25 8.79 8.79 8.75 8.75 0.0M
2022-08-24 8.75 8.75 8.71 8.73 0.0M
2022-08-23 8.78 8.78 8.75 8.77 0.0M
2022-08-22 8.75 8.80 8.72 8.80 0.0M
2022-08-19 8.76 8.78 8.75 8.76 0.0M
2022-08-18 8.75 8.81 8.75 8.81 0.0M
2022-08-17 8.84 8.84 8.76 8.76 0.0M
2022-08-16 8.79 8.83 8.79 8.81 0.0M
2022-08-15 8.76 8.77 8.73 8.77 0.0M
2022-08-12 8.72 8.73 8.67 8.73 0.0M
2022-08-11 8.75 8.75 8.68 8.69 0.0M
2022-08-10 8.67 8.73 8.67 8.73 0.0M
2022-08-09 8.76 8.78 8.76 8.76 0.0M
2022-08-08 8.81 8.83 8.78 8.78 0.0M
2022-08-05 8.76 8.76 8.70 8.74 0.0M
2022-08-04 8.79 8.83 8.73 8.76 0.0M
2022-08-03 8.73 8.81 8.73 8.80 0.0M
2022-08-02 8.73 8.78 8.73 8.78 0.0M
2022-08-01 8.77 8.82 8.77 8.77 0.0M
2022-07-29 8.68 8.76 8.68 8.75 0.0M
2022-07-28 8.69 8.69 8.63 8.67 0.0M
2022-07-27 8.61 8.65 8.60 8.63 0.0M
2022-07-26 8.55 8.59 8.54 8.58 0.0M
2022-07-25 8.42 8.51 8.42 8.51 0.0M
2022-07-22 8.42 8.50 8.42 8.46 0.0M
2022-07-21 8.41 8.43 8.37 8.43 0.0M
2022-07-20 8.49 8.49 8.42 8.44 0.0M
2022-07-19 8.39 8.48 8.39 8.46 0.0M
2022-07-18 8.41 8.45 8.41 8.43 0.0M
2022-07-15 8.22 8.34 8.22 8.33 0.0M
2022-07-14 8.36 8.36 8.19 8.20 0.0M
2022-07-13 8.43 8.43 8.35 8.36 0.0M
2022-07-12 8.39 8.43 8.35 8.43 0.0M
2022-07-11 8.30 8.40 8.30 8.40 0.0M
2022-07-08 8.37 8.42 8.36 8.39 0.0M
2022-07-07 8.30 8.40 8.29 8.39 0.0M
2022-07-06 8.21 8.27 8.18 8.21 0.0M
2022-07-05 8.31 8.31 8.06 8.06 0.0M
2022-07-04 8.29 8.32 8.29 8.29 0.0M
2022-07-01 8.14 8.22 8.14 8.19 0.1M
2022-06-30 8.28 8.28 8.22 8.22 0.0M
2022-06-29 8.34 8.38 8.30 8.37 0.0M
2022-06-28 8.41 8.44 8.37 8.37 0.0M
2022-06-27 8.32 8.35 8.28 8.31 0.0M
2022-06-24 8.10 8.29 8.10 8.29 0.0M
2022-06-23 8.06 8.15 8.05 8.07 0.0M
2022-06-22 8.11 8.15 8.08 8.14 0.0M
2022-06-21 8.21 8.26 8.20 8.22 0.0M
2022-06-20 8.09 8.18 8.07 8.18 0.0M
2022-06-17 8.13 8.24 8.07 8.07 0.0M
2022-06-16 8.31 8.31 8.12 8.14 0.0M
2022-06-15 8.21 8.35 8.21 8.32 0.0M
2022-06-14 8.34 8.34 8.17 8.17 0.0M
2022-06-13 8.38 8.39 8.24 8.29 0.0M
2022-06-10 8.62 8.62 8.45 8.45 0.0M
2022-06-09 8.73 8.74 8.68 8.68 0.0M
2022-06-08 8.82 8.82 8.72 8.76 0.0M
2022-06-07 8.87 8.93 8.84 8.93 0.0M
2022-06-06 8.88 8.93 8.84 8.91 0.0M
2022-06-03 8.85 8.89 8.80 8.80 0.0M
2022-06-02 8.84 8.90 8.82 8.83 0.0M
2022-06-01 8.95 8.95 8.81 8.81 0.0M
2022-05-31 8.92 8.96 8.90 8.92 0.0M
2022-05-30 8.94 8.94 8.88 8.90 0.0M
2022-05-27 8.88 8.94 8.88 8.93 0.0M
2022-05-26 8.84 8.86 8.83 8.86 0.0M
2022-05-25 8.80 8.84 8.79 8.82 0.0M
2022-05-24 8.73 8.75 8.71 8.71 0.0M
2022-05-23 8.79 8.83 8.76 8.83 0.0M
2022-05-20 8.70 8.78 8.69 8.71 0.0M
2022-05-19 8.69 8.69 8.52 8.61 0.0M
2022-05-18 8.85 8.85 8.75 8.75 0.0M
2022-05-17 8.83 8.92 8.83 8.86 0.0M
2022-05-16 8.64 8.76 8.64 8.74 0.0M
2022-05-13 8.55 8.70 8.55 8.70 0.0M
2022-05-12 8.36 8.48 8.35 8.46 0.0M
2022-05-11 8.49 8.57 8.47 8.54 0.0M
2022-05-10 8.45 8.47 8.42 8.42 0.0M
2022-05-09 8.57 8.57 8.40 8.40 0.0M
2022-05-06 8.73 8.73 8.56 8.58 0.0M
2022-05-05 8.98 8.98 8.77 8.79 0.0M
2022-05-04 8.94 8.94 8.84 8.84 0.0M
2022-05-03 8.89 8.94 8.87 8.94 0.0M
2022-05-02 8.91 8.91 8.80 8.80 0.0M
2022-04-29 8.93 8.96 8.89 8.96 0.0M
2022-04-28 8.85 8.90 8.84 8.85 0.1M
2022-04-27 8.73 8.81 8.69 8.78 0.0M
2022-04-26 9.14 9.14 9.03 9.03 0.0M
2022-04-25 9.08 9.11 8.99 9.06 0.0M
2022-04-22 9.38 9.39 9.25 9.25 0.0M
2022-04-21 9.43 9.52 9.41 9.48 0.0M
2022-04-20 9.45 9.48 9.43 9.48 0.1M
2022-04-19 9.48 9.49 9.44 9.45 0.0M
2022-04-14 9.40 9.51 9.38 9.50 0.0M
2022-04-13 9.37 9.41 9.35 9.40 0.0M
2022-04-12 9.33 9.39 9.33 9.39 0.0M
2022-04-11 9.42 9.43 9.39 9.42 0.0M
2022-04-08 9.45 9.47 9.44 9.47 0.0M
2022-04-07 9.38 9.40 9.33 9.35 0.0M
2022-04-06 9.39 9.41 9.31 9.38 0.0M
2022-04-05 9.33 9.41 9.31 9.41 0.0M
2022-04-04 9.29 9.32 9.26 9.30 0.0M
2022-04-01 9.20 9.25 9.20 9.22 0.0M
2022-03-31 9.21 9.25 9.19 9.19 0.0M
2022-03-30 9.18 9.21 9.17 9.21 0.0M
2022-03-29 9.25 9.26 9.16 9.20 0.0M
2022-03-28 9.29 9.30 9.19 9.19 0.0M
2022-03-25 9.21 9.27 9.19 9.26 0.0M
2022-03-24 9.26 9.28 9.22 9.22 0.0M
2022-03-23 9.30 9.30 9.21 9.21 0.0M
2022-03-22 9.20 9.27 9.20 9.27 0.0M
2022-03-21 9.12 9.18 9.12 9.16 0.0M
2022-03-18 9.04 9.11 8.99 9.11 0.0M
2022-03-17 9.02 9.02 8.96 9.01 0.0M
2022-03-16 8.91 8.96 8.88 8.96 0.0M
2022-03-15 8.68 8.82 8.68 8.82 0.0M
2022-03-14 8.78 8.81 8.76 8.79 0.0M
2022-03-11 8.76 8.87 8.73 8.79 0.0M
2022-03-10 8.76 8.77 8.67 8.69 0.0M
2022-03-09 8.70 8.77 8.65 8.77 0.0M
2022-03-08 8.53 8.63 8.51 8.59 0.0M
2022-03-07 8.58 8.68 8.42 8.57 0.0M
2022-03-04 8.87 8.87 8.63 8.63 0.1M
2022-03-03 9.18 9.20 8.92 8.92 0.1M
2022-03-02 9.01 9.17 9.01 9.10 0.0M
2022-03-01 9.10 9.15 8.97 8.97 0.0M
2022-02-28 9.04 9.10 9.00 9.10 0.0M
2022-02-25 8.93 9.14 8.88 9.12 0.0M
2022-02-24 8.92 8.98 8.81 8.81 0.0M
2022-02-23 9.18 9.22 9.15 9.15 0.0M
2022-02-22 9.03 9.17 9.03 9.15 0.1M
2022-02-21 9.21 9.23 9.10 9.15 0.0M
2022-02-18 9.23 9.24 9.18 9.18 0.1M
2022-02-17 9.25 9.25 9.15 9.20 0.0M
2022-02-16 9.21 9.24 9.18 9.23 0.0M
2022-02-15 9.17 9.27 9.17 9.23 0.0M
2022-02-14 9.17 9.20 9.08 9.18 0.0M
2022-02-11 9.22 9.31 9.20 9.29 0.1M
2022-02-10 9.23 9.28 9.23 9.27 0.0M
2022-02-09 9.19 9.22 9.19 9.22 0.0M
2022-02-08 9.17 9.22 9.13 9.14 0.0M
2022-02-07 9.10 9.13 9.07 9.11 0.0M
2022-02-04 9.15 9.15 9.01 9.05 0.0M
2022-02-03 9.27 9.28 9.11 9.11 0.0M
2022-02-02 9.24 9.27 9.24 9.25 0.0M
2022-02-01 9.14 9.22 9.14 9.20 0.0M
2022-01-31 9.19 9.19 9.10 9.10 0.0M
2022-01-28 9.21 9.21 9.11 9.12 0.0M
2022-01-27 9.02 9.25 9.02 9.23 0.0M
2022-01-26 9.06 9.15 9.06 9.10 0.0M
2022-01-25 8.90 8.97 8.88 8.96 0.3M
2022-01-24 9.09 9.10 8.81 8.81 0.0M
2022-01-21 9.14 9.15 9.09 9.10 0.0M
2022-01-20 9.28 9.29 9.25 9.28 0.0M
2022-01-19 9.17 9.27 9.17 9.26 0.0M
2022-01-18 9.22 9.22 9.19 9.21 0.0M
2022-01-17 9.21 9.26 9.21 9.26 0.0M
2022-01-14 9.16 9.22 9.16 9.18 0.0M
2022-01-13 9.17 9.20 9.17 9.20 0.0M
2022-01-12 9.18 9.21 9.18 9.20 0.0M
2022-01-11 9.12 9.13 9.12 9.12 0.0M
2022-01-10 9.11 9.13 9.06 9.06 0.0M
2022-01-07 9.06 9.10 9.04 9.10 0.0M
2022-01-06 9.03 9.10 9.02 9.06 0.0M
2022-01-05 9.12 9.15 9.12 9.15 0.0M
2022-01-04 9.07 9.14 9.07 9.14 0.0M
2022-01-03 9.00 9.10 8.96 9.04 0.0M