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
2023-12-29 8.74 8.74 8.73 8.74 0.0M
2023-12-28 8.78 8.78 8.71 8.72 0.0M
2023-12-27 8.76 8.76 8.74 8.74 0.0M
2023-12-22 8.70 8.75 8.70 8.73 0.0M
2023-12-21 8.73 8.73 8.70 8.71 0.0M
2023-12-20 8.78 8.78 8.72 8.76 0.0M
2023-12-19 8.67 8.71 8.67 8.71 0.0M
2023-12-18 8.66 8.69 8.66 8.66 0.0M
2023-12-15 8.74 8.74 8.66 8.66 0.0M
2023-12-14 8.72 8.78 8.68 8.72 0.0M
2023-12-13 8.61 8.63 8.61 8.61 0.0M
2023-12-12 8.68 8.68 8.62 8.62 0.0M
2023-12-11 8.64 8.66 8.63 8.65 0.0M
2023-12-08 8.62 8.66 8.62 8.66 0.0M
2023-12-07 8.58 8.61 8.58 8.60 0.0M
2023-12-06 8.60 8.64 8.60 8.62 0.0M
2023-12-05 8.57 8.59 8.55 8.59 0.0M
2023-12-04 8.59 8.60 8.58 8.60 0.0M
2023-12-01 8.51 8.63 8.51 8.62 0.0M
2023-11-30 8.47 8.50 8.47 8.48 0.0M
2023-11-29 8.44 8.45 8.43 8.43 0.0M
2023-11-28 8.40 8.46 8.40 8.46 0.0M
2023-11-27 8.47 8.47 8.46 8.46 0.0M
2023-11-24 8.43 8.49 8.43 8.49 0.0M
2023-11-23 8.44 8.46 8.42 8.46 0.0M
2023-11-22 8.45 8.45 8.41 8.41 0.0M
2023-11-21 8.41 8.42 8.38 8.42 0.0M
2023-11-20 8.41 8.41 8.39 8.41 0.0M
2023-11-17 8.36 8.42 8.36 8.42 0.0M
2023-11-16 8.38 8.40 8.32 8.32 0.0M
2023-11-15 8.44 8.46 8.41 8.41 0.0M
2023-11-14 8.46 8.50 8.41 8.49 0.0M
2023-11-13 8.39 8.45 8.39 8.45 0.0M
2023-11-10 8.42 8.44 8.32 8.35 0.0M
2023-11-09 8.42 8.48 8.42 8.48 0.0M
2023-11-08 8.41 8.47 8.41 8.42 0.0M
2023-11-07 8.45 8.48 8.45 8.46 0.0M
2023-11-06 8.48 8.51 8.48 8.48 0.0M
2023-11-03 8.49 8.49 8.45 8.47 0.0M
2023-11-02 8.42 8.47 8.42 8.47 0.0M
2023-11-01 8.37 8.40 8.35 8.37 0.0M
2023-10-31 8.31 8.34 8.30 8.33 0.1M
2023-10-30 8.32 8.34 8.32 8.32 0.0M
2023-10-27 8.37 8.38 8.29 8.29 0.0M
2023-10-26 8.37 8.40 8.35 8.38 0.0M
2023-10-25 8.40 8.43 8.40 8.42 0.0M
2023-10-24 8.39 8.42 8.38 8.41 0.0M
2023-10-23 8.41 8.41 8.35 8.41 0.0M
2023-10-20 8.47 8.47 8.42 8.42 0.0M
2023-10-19 8.60 8.60 8.54 8.54 0.0M
2023-10-18 8.77 8.77 8.66 8.66 0.0M
2023-10-17 8.73 8.77 8.73 8.76 0.0M
2023-10-16 8.74 8.76 8.70 8.74 0.0M
2023-10-13 8.77 8.77 8.70 8.70 0.0M
2023-10-12 8.79 8.81 8.77 8.77 0.0M
2023-10-11 8.74 8.78 8.74 8.75 0.0M
2023-10-10 8.67 8.75 8.66 8.75 0.0M
2023-10-09 8.61 8.62 8.59 8.60 0.0M
2023-10-06 8.56 8.59 8.56 8.59 0.0M
2023-10-05 8.50 8.53 8.49 8.53 0.0M
2023-10-04 8.49 8.55 8.46 8.48 0.0M
2023-10-03 8.58 8.61 8.54 8.54 0.0M
2023-10-02 8.69 8.72 8.60 8.60 0.0M
2023-09-29 8.73 8.78 8.70 8.70 0.0M
2023-09-28 8.69 8.70 8.66 8.70 0.0M
2023-09-27 8.67 8.70 8.66 8.67 0.0M
2023-09-26 8.67 8.69 8.65 8.67 0.0M
2023-09-25 8.70 8.74 8.64 8.70 0.0M
2023-09-22 8.72 8.79 8.72 8.73 0.0M
2023-09-21 8.81 8.81 8.76 8.76 0.0M
2023-09-20 8.81 8.85 8.81 8.84 0.0M
2023-09-19 8.77 8.78 8.77 8.78 0.0M
2023-09-18 8.86 8.86 8.77 8.78 0.0M
2023-09-15 8.92 8.92 8.86 8.86 0.0M
2023-09-14 8.67 8.83 8.67 8.83 0.0M
2023-09-13 8.64 8.68 8.62 8.66 0.0M
2023-09-12 8.67 8.69 8.66 8.67 0.0M
2023-09-11 8.65 8.71 8.64 8.65 0.0M
2023-09-08 8.60 8.62 8.54 8.61 0.0M
2023-09-07 8.53 8.59 8.51 8.58 0.0M
2023-09-06 8.57 8.57 8.54 8.57 0.0M
2023-09-05 8.57 8.66 8.57 8.63 0.0M
2023-09-04 8.68 8.70 8.62 8.62 0.0M
2023-09-01 8.61 8.66 8.61 8.62 0.0M
2023-08-31 8.60 8.62 8.59 8.59 0.0M
2023-08-30 8.60 8.62 8.60 8.60 0.0M
2023-08-29 8.57 8.58 8.57 8.58 0.0M
2023-08-28 8.51 8.54 8.50 8.54 0.0M
2023-08-25 8.46 8.50 8.45 8.45 0.0M
2023-08-24 8.53 8.53 8.45 8.45 0.0M
2023-08-23 8.51 8.51 8.44 8.46 0.0M
2023-08-22 8.48 8.54 8.48 8.51 0.0M
2023-08-21 8.48 8.51 8.46 8.47 0.0M
2023-08-18 8.48 8.48 8.44 8.48 0.0M
2023-08-17 8.55 8.58 8.54 8.54 0.0M
2023-08-16 8.56 8.58 8.54 8.57 0.0M
2023-08-15 8.68 8.68 8.56 8.58 0.0M
2023-08-14 8.68 8.69 8.67 8.69 0.0M
2023-08-11 8.72 8.73 8.65 8.68 0.0M
2023-08-10 8.75 8.77 8.75 8.77 0.0M
2023-08-09 8.76 8.76 8.71 8.72 0.0M
2023-08-08 8.65 8.69 8.65 8.68 0.0M
2023-08-07 8.69 8.70 8.65 8.70 0.0M
2023-08-04 8.67 8.69 8.64 8.68 0.0M
2023-08-03 8.65 8.67 8.59 8.67 0.0M
2023-08-02 8.76 8.76 8.69 8.70 0.0M
2023-08-01 8.90 8.92 8.83 8.83 0.0M
2023-07-31 8.90 8.93 8.87 8.90 0.0M
2023-07-28 8.89 8.92 8.89 8.89 0.0M
2023-07-27 8.89 8.92 8.88 8.92 0.0M
2023-07-26 8.87 8.88 8.82 8.88 0.0M
2023-07-25 8.84 8.88 8.83 8.88 0.0M
2023-07-24 8.76 8.82 8.76 8.82 0.0M
2023-07-21 8.78 8.78 8.76 8.78 0.0M
2023-07-20 8.68 8.74 8.68 8.74 0.0M
2023-07-19 8.62 8.67 8.62 8.66 0.0M
2023-07-18 8.54 8.60 8.54 8.60 0.0M
2023-07-17 8.55 8.57 8.55 8.56 0.0M
2023-07-14 8.62 8.63 8.61 8.61 0.0M
2023-07-13 8.58 8.64 8.58 8.64 0.0M
2023-07-12 8.51 8.60 8.51 8.59 0.0M
2023-07-11 8.43 8.47 8.42 8.46 0.0M
2023-07-10 8.41 8.43 8.41 8.42 0.0M
2023-07-07 8.41 8.44 8.39 8.43 0.0M
2023-07-06 8.55 8.55 8.42 8.43 0.0M
2023-07-05 8.66 8.66 8.63 8.63 0.0M
2023-07-04 8.68 8.72 8.68 8.70 0.0M
2023-07-03 8.70 8.71 8.66 8.67 0.0M
2023-06-30 8.62 8.70 8.62 8.69 0.0M
2023-06-29 8.61 8.61 8.57 8.58 0.0M
2023-06-28 8.63 8.64 8.60 8.61 0.0M
2023-06-27 8.65 8.65 8.56 8.61 0.0M
2023-06-26 8.63 8.63 8.60 8.61 0.0M
2023-06-23 8.63 8.67 8.63 8.63 0.0M
2023-06-22 8.62 8.64 8.58 8.64 0.0M
2023-06-21 8.72 8.72 8.70 8.70 0.0M
2023-06-20 8.78 8.81 8.76 8.76 0.0M
2023-06-19 8.84 8.85 8.80 8.80 0.0M
2023-06-16 8.85 8.89 8.84 8.87 0.0M
2023-06-15 8.79 8.82 8.78 8.82 0.0M
2023-06-14 8.77 8.85 8.77 8.81 0.0M
2023-06-13 8.73 8.78 8.71 8.78 0.0M
2023-06-12 8.79 8.79 8.71 8.71 0.0M
2023-06-09 8.78 8.78 8.73 8.76 0.0M
2023-06-08 8.78 8.80 8.74 8.76 0.0M
2023-06-07 8.75 8.80 8.75 8.79 0.0M
2023-06-06 8.72 8.78 8.71 8.78 0.0M
2023-06-05 8.76 8.78 8.71 8.72 0.0M
2023-06-02 8.66 8.76 8.66 8.75 0.0M
2023-06-01 8.58 8.65 8.58 8.65 0.0M
2023-05-31 8.54 8.59 8.54 8.55 0.0M
2023-05-30 8.67 8.70 8.59 8.59 0.0M
2023-05-29 8.68 8.68 8.66 8.68 0.0M
2023-05-26 8.63 8.69 8.62 8.68 0.1M
2023-05-25 8.62 8.64 8.58 8.58 0.0M
2023-05-24 8.77 8.77 8.59 8.64 0.0M
2023-05-23 8.87 8.92 8.87 8.91 0.1M
2023-05-22 8.89 8.93 8.88 8.90 0.1M
2023-05-19 8.89 8.93 8.89 8.90 0.0M
2023-05-18 8.89 8.89 8.88 8.88 0.0M
2023-05-17 8.80 8.87 8.80 8.84 0.1M
2023-05-16 8.86 8.90 8.84 8.85 0.0M
2023-05-15 8.88 8.90 8.87 8.89 0.0M
2023-05-12 8.84 8.86 8.84 8.84 0.0M
2023-05-11 8.87 8.89 8.76 8.80 0.0M
2023-05-10 8.88 8.88 8.82 8.83 0.0M
2023-05-09 8.86 8.86 8.82 8.86 0.0M
2023-05-08 8.77 8.89 8.77 8.89 0.0M
2023-05-05 8.79 8.85 8.76 8.85 0.0M
2023-05-04 8.75 8.75 8.70 8.73 0.0M
2023-05-03 8.77 8.77 8.74 8.76 0.0M
2023-05-02 8.87 8.89 8.73 8.73 0.0M
2023-04-28 8.81 8.89 8.78 8.89 0.0M
2023-04-27 8.77 8.79 8.77 8.79 0.0M
2023-04-26 8.82 8.82 8.76 8.78 0.0M
2023-04-25 8.81 8.83 8.81 8.82 0.0M
2023-04-24 8.82 8.86 8.82 8.85 0.0M
2023-04-21 8.86 8.88 8.84 8.85 0.0M
2023-04-20 8.86 8.88 8.85 8.88 0.0M
2023-04-19 8.86 8.88 8.85 8.87 0.0M
2023-04-18 8.86 8.87 8.85 8.86 0.0M
2023-04-17 8.84 8.85 8.82 8.82 0.0M
2023-04-14 8.80 8.83 8.80 8.80 0.0M
2023-04-13 8.80 8.80 8.78 8.79 0.0M
2023-04-12 8.76 8.81 8.76 8.78 0.0M
2023-04-11 8.79 8.79 8.74 8.76 0.0M
2023-04-06 8.69 8.72 8.69 8.71 0.0M
2023-04-05 8.62 8.65 8.62 8.65 0.0M
2023-04-04 8.70 8.70 8.61 8.61 0.0M
2023-04-03 8.63 8.65 8.63 8.63 0.0M
2023-03-31 8.56 8.59 8.56 8.59 0.0M
2023-03-30 8.53 8.56 8.53 8.55 0.0M
2023-03-29 8.43 8.49 8.43 8.49 0.0M
2023-03-28 8.46 8.46 8.38 8.42 0.0M
2023-03-27 8.40 8.41 8.37 8.40 0.0M
2023-03-24 8.33 8.33 8.25 8.31 0.0M
2023-03-23 8.40 8.40 8.36 8.37 0.0M
2023-03-22 8.44 8.46 8.44 8.46 0.0M
2023-03-21 8.39 8.44 8.39 8.41 0.0M
2023-03-20 8.21 8.36 8.21 8.36 0.0M
2023-03-17 8.40 8.43 8.24 8.25 0.1M
2023-03-16 8.37 8.37 8.27 8.33 0.0M
2023-03-15 8.48 8.48 8.25 8.25 0.0M
2023-03-14 8.44 8.53 8.40 8.53 0.0M
2023-03-13 8.59 8.59 8.41 8.41 0.0M
2023-03-10 8.64 8.64 8.59 8.63 0.0M
2023-03-09 8.73 8.75 8.73 8.75 0.0M
2023-03-08 8.70 8.76 8.70 8.75 0.0M
2023-03-07 8.79 8.81 8.73 8.73 0.0M
2023-03-06 8.83 8.83 8.76 8.79 0.0M
2023-03-03 8.84 8.85 8.81 8.82 0.0M
2023-03-02 8.74 8.81 8.74 8.81 0.0M
2023-03-01 8.81 8.82 8.73 8.75 0.0M
2023-02-28 8.81 8.85 8.80 8.82 0.0M
2023-02-27 8.84 8.85 8.83 8.85 0.0M
2023-02-24 8.84 8.84 8.75 8.75 0.0M
2023-02-23 8.81 8.82 8.81 8.81 0.0M
2023-02-22 8.83 8.83 8.76 8.81 0.0M
2023-02-21 8.81 8.89 8.81 8.87 0.0M
2023-02-20 8.84 8.84 8.82 8.83 0.0M
2023-02-17 8.75 8.82 8.74 8.82 0.0M
2023-02-16 8.85 8.85 8.78 8.82 0.0M
2023-02-15 8.75 8.80 8.75 8.80 0.0M
2023-02-14 8.82 8.86 8.81 8.81 0.0M
2023-02-13 8.71 8.79 8.71 8.79 0.0M
2023-02-10 8.69 8.74 8.69 8.71 0.0M
2023-02-09 8.73 8.77 8.73 8.74 0.0M
2023-02-08 8.70 8.73 8.67 8.67 0.0M
2023-02-07 8.66 8.68 8.65 8.67 0.0M
2023-02-06 8.63 8.64 8.60 8.62 0.1M
2023-02-03 8.59 8.67 8.59 8.66 0.0M
2023-02-02 8.61 8.63 8.57 8.63 0.0M
2023-02-01 8.67 8.68 8.59 8.59 0.0M
2023-01-31 8.68 8.68 8.63 8.66 0.0M
2023-01-30 8.65 8.72 8.65 8.71 0.0M
2023-01-27 8.69 8.70 8.68 8.70 0.0M
2023-01-26 8.66 8.68 8.66 8.68 0.0M
2023-01-25 8.64 8.64 8.62 8.63 0.0M
2023-01-24 8.72 8.72 8.62 8.64 0.0M
2023-01-23 8.70 8.73 8.69 8.71 0.0M
2023-01-20 8.72 8.72 8.70 8.71 0.0M
2023-01-19 8.74 8.74 8.68 8.72 0.0M
2023-01-18 8.77 8.81 8.77 8.78 0.0M
2023-01-17 8.70 8.76 8.69 8.76 0.0M
2023-01-16 8.72 8.72 8.70 8.71 0.0M
2023-01-13 8.65 8.70 8.65 8.70 0.0M
2023-01-12 8.60 8.64 8.60 8.62 0.0M
2023-01-11 8.56 8.59 8.56 8.56 0.0M
2023-01-10 8.55 8.58 8.55 8.56 0.0M
2023-01-09 8.61 8.62 8.58 8.60 0.0M
2023-01-06 8.51 8.59 8.49 8.59 0.0M
2023-01-05 8.42 8.48 8.42 8.48 0.0M
2023-01-04 8.45 8.49 8.43 8.46 0.0M
2023-01-03 8.35 8.46 8.35 8.42 0.0M
2023-01-02 8.31 8.39 8.31 8.38 0.0M