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
2024-12-30 9.49 9.50 9.47 9.49 0.0M
2024-12-27 9.46 9.55 9.46 9.52 0.0M
2024-12-23 9.43 9.49 9.43 9.44 0.0M
2024-12-20 9.42 9.47 9.36 9.46 0.0M
2024-12-19 9.52 9.54 9.48 9.49 0.0M
2024-12-18 9.61 9.62 9.60 9.62 0.0M
2024-12-17 9.61 9.61 9.60 9.60 0.0M
2024-12-16 9.66 9.67 9.64 9.66 0.0M
2024-12-13 9.72 9.72 9.65 9.66 0.0M
2024-12-12 9.76 9.76 9.74 9.74 0.0M
2024-12-11 9.71 9.77 9.69 9.76 0.0M
2024-12-10 9.72 9.74 9.72 9.72 0.0M
2024-12-09 9.76 9.79 9.74 9.77 0.0M
2024-12-06 9.75 9.75 9.70 9.70 0.0M
2024-12-05 9.75 9.75 9.72 9.75 0.0M
2024-12-04 9.76 9.76 9.73 9.74 0.0M
2024-12-03 9.73 9.76 9.73 9.75 0.0M
2024-12-02 9.68 9.72 9.67 9.70 0.0M
2024-11-29 9.64 9.65 9.61 9.65 0.0M
2024-11-28 9.64 9.64 9.61 9.63 0.0M
2024-11-27 9.58 9.60 9.58 9.60 0.0M
2024-11-26 9.58 9.60 9.56 9.57 0.0M
2024-11-25 9.65 9.65 9.59 9.60 0.0M
2024-11-22 9.51 9.63 9.51 9.63 0.0M
2024-11-21 9.41 9.47 9.38 9.47 0.0M
2024-11-20 9.40 9.42 9.39 9.40 0.0M
2024-11-19 9.43 9.43 9.32 9.38 0.0M
2024-11-18 9.35 9.38 9.32 9.38 0.0M
2024-11-15 9.33 9.37 9.33 9.33 0.0M
2024-11-14 9.33 9.39 9.33 9.38 0.0M
2024-11-13 9.32 9.33 9.27 9.33 0.0M
2024-11-12 9.50 9.50 9.40 9.40 0.0M
2024-11-11 9.56 9.58 9.56 9.58 0.0M
2024-11-08 9.55 9.55 9.45 9.47 0.0M
2024-11-07 9.59 9.59 9.54 9.54 0.0M
2024-11-06 9.62 9.67 9.52 9.54 0.0M
2024-11-05 9.50 9.52 9.47 9.48 0.0M
2024-11-04 9.49 9.52 9.47 9.47 0.0M
2024-11-01 9.39 9.53 9.39 9.49 0.0M
2024-10-31 9.43 9.44 9.34 9.35 0.0M
2024-10-30 9.56 9.57 9.50 9.50 0.0M
2024-10-29 9.71 9.71 9.62 9.62 0.0M
2024-10-28 9.62 9.68 9.59 9.68 0.0M
2024-10-25 9.64 9.65 9.63 9.63 0.0M
2024-10-24 9.69 9.72 9.65 9.65 0.0M
2024-10-23 9.71 9.72 9.64 9.64 0.0M
2024-10-22 9.69 9.71 9.62 9.70 0.0M
2024-10-21 9.78 9.78 9.70 9.70 0.0M
2024-10-18 9.79 9.81 9.75 9.77 0.0M
2024-10-17 9.70 9.80 9.69 9.80 0.0M
2024-10-16 9.66 9.70 9.65 9.69 0.0M
2024-10-15 9.66 9.66 9.62 9.63 0.0M
2024-10-14 9.58 9.65 9.58 9.65 0.0M
2024-10-11 9.55 9.60 9.55 9.59 0.0M
2024-10-10 9.61 9.62 9.56 9.57 0.0M
2024-10-09 9.52 9.57 9.52 9.57 0.0M
2024-10-08 9.51 9.53 9.50 9.50 0.0M
2024-10-07 9.67 9.67 9.59 9.62 0.0M
2024-10-04 9.58 9.64 9.57 9.62 0.0M
2024-10-03 9.64 9.64 9.57 9.58 0.0M
2024-10-02 9.71 9.71 9.66 9.68 0.0M
2024-10-01 9.63 9.69 9.63 9.65 0.0M
2024-09-30 9.68 9.68 9.62 9.62 0.0M
2024-09-27 9.70 9.71 9.69 9.70 0.0M
2024-09-26 9.68 9.68 9.65 9.66 0.0M
2024-09-25 9.59 9.65 9.59 9.62 0.0M
2024-09-24 9.69 9.69 9.65 9.65 0.0M
2024-09-23 9.52 9.62 9.52 9.62 0.0M
2024-09-20 9.60 9.60 9.52 9.52 0.0M
2024-09-19 9.62 9.64 9.62 9.64 0.0M
2024-09-18 9.55 9.55 9.52 9.52 0.0M
2024-09-17 9.63 9.63 9.56 9.56 0.0M
2024-09-16 9.50 9.55 9.50 9.55 0.0M
2024-09-13 9.50 9.54 9.50 9.53 0.0M
2024-09-12 9.55 9.55 9.49 9.49 0.0M
2024-09-11 9.44 9.46 9.38 9.42 0.0M
2024-09-10 9.45 9.48 9.45 9.45 0.0M
2024-09-09 9.47 9.52 9.47 9.52 0.0M
2024-09-06 9.47 9.49 9.42 9.42 0.0M
2024-09-05 9.51 9.55 9.50 9.50 0.0M
2024-09-04 9.49 9.54 9.49 9.52 0.0M
2024-09-03 9.66 9.66 9.56 9.56 0.0M
2024-09-02 9.66 9.66 9.64 9.65 0.0M
2024-08-30 9.71 9.71 9.66 9.66 0.0M
2024-08-29 9.63 9.68 9.63 9.67 0.0M
2024-08-28 9.62 9.62 9.60 9.60 0.0M
2024-08-27 9.59 9.63 9.59 9.60 0.0M
2024-08-26 9.53 9.57 9.53 9.57 0.0M
2024-08-23 9.50 9.54 9.50 9.54 0.0M
2024-08-22 9.45 9.48 9.45 9.47 0.0M
2024-08-21 9.42 9.43 9.40 9.43 0.0M
2024-08-20 9.60 9.60 9.52 9.52 0.0M
2024-08-19 9.56 9.62 9.56 9.62 0.0M
2024-08-16 9.59 9.60 9.56 9.57 0.0M
2024-08-15 9.49 9.60 9.49 9.60 0.0M
2024-08-14 9.47 9.47 9.40 9.44 0.0M
2024-08-13 9.44 9.44 9.39 9.44 0.0M
2024-08-12 9.39 9.39 9.38 9.39 0.0M
2024-08-09 9.32 9.37 9.31 9.34 0.0M
2024-08-08 9.20 9.30 9.16 9.30 0.0M
2024-08-07 9.17 9.29 9.17 9.28 0.0M
2024-08-06 9.15 9.15 9.06 9.10 0.0M
2024-08-05 9.12 9.12 8.97 9.10 0.0M
2024-08-02 9.48 9.48 9.35 9.36 0.0M
2024-08-01 9.70 9.73 9.57 9.57 0.0M
2024-07-31 9.67 9.70 9.67 9.69 0.0M
2024-07-30 9.58 9.60 9.58 9.58 0.0M
2024-07-29 9.63 9.66 9.60 9.60 0.0M
2024-07-26 9.50 9.58 9.50 9.58 0.0M
2024-07-25 9.39 9.47 9.36 9.47 0.0M
2024-07-24 9.41 9.47 9.41 9.47 0.0M
2024-07-23 9.46 9.52 9.46 9.48 0.0M
2024-07-22 9.49 9.54 9.48 9.49 0.0M
2024-07-19 9.44 9.45 9.42 9.42 0.0M
2024-07-18 9.58 9.58 9.51 9.51 0.0M
2024-07-17 9.47 9.51 9.46 9.50 0.0M
2024-07-16 9.45 9.48 9.45 9.48 0.0M
2024-07-15 9.58 9.58 9.49 9.49 0.0M
2024-07-12 9.59 9.59 9.56 9.59 0.0M
2024-07-11 9.49 9.53 9.49 9.53 0.0M
2024-07-10 9.41 9.48 9.41 9.48 0.0M
2024-07-09 9.45 9.48 9.38 9.38 0.0M
2024-07-08 9.44 9.50 9.44 9.46 0.0M
2024-07-05 9.52 9.52 9.45 9.46 0.0M
2024-07-04 9.45 9.51 9.45 9.49 0.0M
2024-07-03 9.40 9.42 9.40 9.42 0.0M
2024-07-02 9.34 9.36 9.34 9.35 0.0M
2024-07-01 9.44 9.44 9.38 9.38 0.0M
2024-06-28 9.48 9.48 9.39 9.39 0.0M
2024-06-27 9.47 9.47 9.42 9.42 0.0M
2024-06-26 9.56 9.58 9.47 9.47 0.0M
2024-06-25 9.55 9.55 9.51 9.51 0.0M
2024-06-24 9.48 9.57 9.48 9.55 0.0M
2024-06-21 9.51 9.51 9.48 9.49 0.0M
2024-06-20 9.47 9.53 9.47 9.53 0.0M
2024-06-19 9.44 9.47 9.44 9.46 0.0M
2024-06-18 9.43 9.44 9.41 9.44 0.0M
2024-06-17 9.43 9.44 9.38 9.38 0.0M
2024-06-14 9.45 9.45 9.39 9.41 0.0M
2024-06-13 9.46 9.46 9.43 9.43 0.0M
2024-06-12 9.46 9.50 9.46 9.47 0.0M
2024-06-11 9.50 9.50 9.40 9.41 0.0M
2024-06-10 9.43 9.49 9.43 9.49 0.0M
2024-06-07 9.48 9.48 9.42 9.45 0.0M
2024-06-06 9.46 9.49 9.44 9.48 0.0M
2024-06-05 9.44 9.46 9.42 9.43 0.0M
2024-06-04 9.41 9.41 9.39 9.40 0.0M
2024-06-03 9.53 9.53 9.45 9.45 0.0M
2024-05-31 9.41 9.45 9.40 9.45 0.0M
2024-05-30 9.34 9.41 9.34 9.41 0.0M
2024-05-29 9.44 9.44 9.35 9.35 0.0M
2024-05-28 9.52 9.52 9.43 9.43 0.0M
2024-05-27 9.51 9.55 9.51 9.55 0.0M
2024-05-24 9.44 9.51 9.44 9.49 0.0M
2024-05-23 9.56 9.56 9.51 9.51 0.0M
2024-05-22 9.50 9.57 9.50 9.55 0.0M
2024-05-21 9.65 9.68 9.62 9.68 0.0M
2024-05-20 9.68 9.68 9.67 9.67 0.0M
2024-05-17 9.66 9.66 9.63 9.66 0.0M
2024-05-16 9.66 9.66 9.64 9.66 0.0M
2024-05-15 9.65 9.65 9.63 9.64 0.0M
2024-05-14 9.60 9.61 9.59 9.60 0.0M
2024-05-13 9.61 9.61 9.58 9.58 0.0M
2024-05-10 9.58 9.61 9.58 9.60 0.0M
2024-05-09 9.53 9.54 9.52 9.53 0.0M
2024-05-08 9.50 9.51 9.46 9.51 0.0M
2024-05-07 9.47 9.47 9.46 9.47 0.0M
2024-05-06 9.50 9.50 9.41 9.41 0.0M
2024-05-03 9.38 9.39 9.37 9.37 0.0M
2024-05-02 9.33 9.35 9.33 9.34 0.0M
2024-04-30 9.35 9.38 9.34 9.34 0.0M
2024-04-29 9.34 9.35 9.34 9.34 0.0M
2024-04-26 9.27 9.29 9.26 9.29 0.0M
2024-04-25 9.20 9.25 9.20 9.21 0.0M
2024-04-24 9.19 9.20 9.14 9.14 0.0M
2024-04-23 9.14 9.15 9.12 9.14 0.0M
2024-04-22 9.06 9.09 9.06 9.09 0.0M
2024-04-19 8.95 8.98 8.93 8.98 0.0M
2024-04-18 8.99 9.02 8.98 9.00 0.0M
2024-04-17 8.96 9.00 8.96 8.97 0.0M
2024-04-16 9.00 9.00 8.94 8.94 0.0M
2024-04-15 9.14 9.16 9.09 9.11 0.0M
2024-04-12 9.15 9.18 9.13 9.14 0.0M
2024-04-11 9.08 9.08 9.03 9.05 0.0M
2024-04-10 9.09 9.13 9.07 9.07 0.0M
2024-04-09 9.00 9.06 9.00 9.03 0.0M
2024-04-08 9.00 9.04 9.00 9.03 0.0M
2024-04-05 8.98 8.99 8.98 8.99 0.0M
2024-04-04 9.06 9.07 9.06 9.07 0.0M
2024-04-03 9.01 9.03 8.98 9.03 0.0M
2024-04-02 9.18 9.18 9.04 9.04 0.3M
2024-03-28 9.06 9.09 9.06 9.08 0.0M
2024-03-27 9.00 9.02 8.98 9.02 0.0M
2024-03-26 8.98 9.02 8.98 9.02 0.0M
2024-03-25 9.01 9.01 8.98 9.00 0.0M
2024-03-22 8.96 9.01 8.96 9.01 0.0M
2024-03-21 8.92 8.97 8.90 8.96 0.0M
2024-03-20 8.82 8.84 8.79 8.83 0.0M
2024-03-19 8.81 8.83 8.78 8.83 0.0M
2024-03-18 8.81 8.82 8.79 8.80 0.0M
2024-03-15 8.84 8.84 8.80 8.80 0.0M
2024-03-14 8.86 8.86 8.83 8.83 0.0M
2024-03-13 8.83 8.85 8.82 8.85 0.0M
2024-03-12 8.81 8.84 8.81 8.83 0.1M
2024-03-11 8.72 8.75 8.71 8.75 0.0M
2024-03-08 8.76 8.76 8.74 8.76 0.0M
2024-03-07 8.71 8.77 8.71 8.76 0.0M
2024-03-06 8.68 8.71 8.68 8.70 0.0M
2024-03-05 8.62 8.69 8.62 8.69 0.0M
2024-03-04 8.68 8.68 8.66 8.66 0.0M
2024-03-01 8.69 8.71 8.69 8.70 0.0M
2024-02-29 8.66 8.68 8.64 8.65 0.0M
2024-02-28 8.68 8.68 8.63 8.63 0.0M
2024-02-27 8.71 8.71 8.70 8.70 0.0M
2024-02-26 8.73 8.73 8.70 8.70 0.0M
2024-02-23 8.73 8.75 8.71 8.74 0.0M
2024-02-22 8.70 8.70 8.67 8.70 0.0M
2024-02-21 8.67 8.67 8.64 8.64 0.0M
2024-02-20 8.88 8.89 8.88 8.88 0.0M
2024-02-19 8.89 8.90 8.88 8.89 0.0M
2024-02-16 8.80 8.87 8.80 8.87 0.0M
2024-02-15 8.74 8.75 8.71 8.74 0.0M
2024-02-14 8.71 8.73 8.70 8.70 0.0M
2024-02-13 8.74 8.74 8.65 8.67 0.0M
2024-02-12 8.72 8.72 8.70 8.72 0.0M
2024-02-09 8.75 8.75 8.71 8.71 0.0M
2024-02-08 8.80 8.80 8.74 8.74 0.0M
2024-02-07 8.86 8.86 8.79 8.79 0.0M
2024-02-06 8.81 8.84 8.78 8.84 0.0M
2024-02-05 8.78 8.79 8.73 8.73 0.0M
2024-02-02 8.82 8.83 8.76 8.77 0.0M
2024-02-01 8.78 8.82 8.76 8.77 0.0M
2024-01-31 8.83 8.83 8.79 8.79 0.0M
2024-01-30 8.83 8.83 8.80 8.80 0.0M
2024-01-29 8.81 8.82 8.80 8.80 0.0M
2024-01-26 8.74 8.80 8.74 8.78 0.0M
2024-01-25 8.63 8.67 8.63 8.67 0.0M
2024-01-24 8.65 8.65 8.64 8.65 0.0M
2024-01-23 8.62 8.62 8.59 8.59 0.0M
2024-01-22 8.58 8.60 8.56 8.59 0.0M
2024-01-19 8.59 8.59 8.53 8.53 0.0M
2024-01-18 8.53 8.57 8.52 8.55 0.0M
2024-01-17 8.54 8.54 8.50 8.53 0.0M
2024-01-16 8.60 8.64 8.60 8.63 0.0M
2024-01-15 8.72 8.72 8.67 8.67 0.0M
2024-01-12 8.70 8.73 8.70 8.71 0.0M
2024-01-11 8.78 8.78 8.64 8.64 0.0M
2024-01-10 8.75 8.75 8.72 8.72 0.0M
2024-01-09 8.81 8.81 8.78 8.78 0.0M
2024-01-08 8.75 8.78 8.72 8.78 0.0M
2024-01-05 8.75 8.78 8.71 8.77 0.0M
2024-01-04 8.78 8.79 8.75 8.79 0.0M
2024-01-03 8.77 8.78 8.69 8.74 0.0M
2024-01-02 8.83 8.83 8.71 8.74 0.0M