Xtrackers FTSE 100 Income UCITS ETF 1D

XUKX
🏛️ germany →
10.34
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
2021-12-30 8.95 8.98 8.94 8.98 0.0M
2021-12-29 8.98 9.00 8.92 8.94 0.0M
2021-12-28 8.84 8.97 8.84 8.91 0.0M
2021-12-27 8.85 8.90 8.82 8.90 0.0M
2021-12-23 8.78 8.87 8.78 8.83 0.0M
2021-12-22 8.71 8.77 8.69 8.76 0.0M
2021-12-21 8.65 8.71 8.64 8.71 0.0M
2021-12-20 8.48 8.57 8.44 8.55 0.0M
2021-12-17 8.61 8.69 8.61 8.65 0.0M
2021-12-16 8.63 8.68 8.62 8.66 0.0M
2021-12-15 8.59 8.60 8.55 8.55 0.0M
2021-12-14 8.62 8.65 8.58 8.58 0.0M
2021-12-13 8.68 8.71 8.59 8.59 0.0M
2021-12-10 8.64 8.70 8.64 8.66 0.0M
2021-12-09 8.69 8.69 8.66 8.67 0.0M
2021-12-08 8.78 8.78 8.67 8.67 0.0M
2021-12-07 8.66 8.78 8.66 8.74 0.0M
2021-12-06 8.52 8.62 8.52 8.62 0.0M
2021-12-03 8.56 8.56 8.42 8.43 0.0M
2021-12-02 8.47 8.53 8.45 8.53 0.0M
2021-12-01 8.50 8.55 8.46 8.46 0.0M
2021-11-30 8.38 8.45 8.36 8.36 0.0M
2021-11-29 8.56 8.58 8.51 8.54 0.0M
2021-11-26 8.58 8.58 8.40 8.40 0.0M
2021-11-25 8.81 8.81 8.78 8.80 0.0M
2021-11-24 8.78 8.80 8.76 8.78 0.0M
2021-11-23 8.72 8.75 8.68 8.73 0.0M
2021-11-22 8.74 8.78 8.73 8.74 0.0M
2021-11-19 8.77 8.77 8.69 8.70 0.0M
2021-11-18 8.78 8.79 8.72 8.72 0.0M
2021-11-17 8.80 8.81 8.78 8.78 0.0M
2021-11-16 8.81 8.83 8.79 8.79 0.0M
2021-11-15 8.70 8.76 8.70 8.76 0.0M
2021-11-12 8.72 8.74 8.70 8.70 0.0M
2021-11-11 8.66 8.74 8.66 8.71 0.0M
2021-11-10 8.60 8.68 8.60 8.66 0.0M
2021-11-09 8.62 8.68 8.60 8.60 0.0M
2021-11-08 8.61 8.66 8.61 8.62 0.0M
2021-11-05 8.58 8.65 8.58 8.61 0.0M
2021-11-04 8.67 8.69 8.59 8.59 0.0M
2021-11-03 8.63 8.65 8.61 8.64 0.0M
2021-11-02 8.65 8.65 8.62 8.64 0.0M
2021-11-01 8.67 8.72 8.67 8.67 0.0M
2021-10-29 8.60 8.66 8.60 8.65 0.0M
2021-10-28 8.67 8.68 8.64 8.64 0.0M
2021-10-27 8.72 8.72 8.67 8.68 0.0M
2021-10-26 8.65 8.76 8.65 8.72 0.0M
2021-10-25 8.60 8.67 8.60 8.65 0.0M
2021-10-22 8.62 8.67 8.59 8.60 0.0M
2021-10-21 8.63 8.64 8.61 8.61 0.0M
2021-10-20 8.64 8.67 8.62 8.65 0.0M
2021-10-19 8.61 8.66 8.61 8.65 0.0M
2021-10-18 8.64 8.68 8.60 8.60 0.0M
2021-10-15 8.60 8.69 8.60 8.67 0.0M
2021-10-14 8.57 8.62 8.57 8.59 0.0M
2021-10-13 8.47 8.53 8.46 8.50 0.0M
2021-10-12 8.42 8.49 8.42 8.48 0.0M
2021-10-11 8.45 8.50 8.45 8.48 0.0M
2021-10-08 8.41 8.47 8.41 8.43 0.0M
2021-10-07 8.41 8.45 8.38 8.42 0.0M
2021-10-06 8.34 8.34 8.26 8.29 0.0M
2021-10-05 8.33 8.39 8.33 8.39 0.0M
2021-10-04 8.31 8.37 8.31 8.32 0.0M
2021-10-01 8.23 8.33 8.23 8.33 0.0M
2021-09-30 8.35 8.38 8.31 8.33 0.0M
2021-09-29 8.25 8.31 8.25 8.28 0.0M
2021-09-28 8.38 8.38 8.22 8.22 0.0M
2021-09-27 8.40 8.40 8.33 8.36 0.0M
2021-09-24 8.36 8.36 8.30 8.33 0.0M
2021-09-23 8.36 8.39 8.35 8.38 0.0M
2021-09-22 8.24 8.34 8.24 8.33 0.0M
2021-09-21 8.20 8.24 8.20 8.22 0.0M
2021-09-20 8.12 8.14 8.06 8.09 0.0M
2021-09-17 8.35 8.35 8.26 8.26 0.0M
2021-09-16 8.33 8.36 8.32 8.34 0.0M
2021-09-15 8.31 8.32 8.30 8.32 0.0M
2021-09-14 8.37 8.37 8.32 8.32 0.0M
2021-09-13 8.36 8.40 8.36 8.37 0.0M
2021-09-10 8.33 8.35 8.32 8.33 0.0M
2021-09-09 8.28 8.32 8.25 8.30 0.0M
2021-09-08 8.32 8.38 8.30 8.34 0.0M
2021-09-07 8.44 8.44 8.39 8.39 0.0M
2021-09-06 8.43 8.47 8.43 8.45 0.0M
2021-09-03 8.43 8.44 8.40 8.41 0.0M
2021-09-02 8.38 8.43 8.38 8.43 0.0M
2021-09-01 8.42 8.44 8.38 8.40 0.0M
2021-08-31 8.43 8.43 8.34 8.37 0.0M
2021-08-30 8.41 8.41 8.38 8.41 0.0M
2021-08-27 8.38 8.42 8.37 8.42 0.0M
2021-08-26 8.40 8.40 8.36 8.39 0.0M
2021-08-25 8.38 8.41 8.38 8.41 0.0M
2021-08-24 8.41 8.41 8.33 8.38 0.0M
2021-08-23 8.39 8.39 8.34 8.39 0.0M
2021-08-20 8.31 8.34 8.28 8.34 0.0M
2021-08-19 8.34 8.34 8.29 8.34 0.0M
2021-08-18 8.50 8.50 8.45 8.47 0.0M
2021-08-17 8.40 8.48 8.40 8.44 0.0M
2021-08-16 8.47 8.48 8.44 8.47 0.0M
2021-08-13 8.53 8.55 8.53 8.53 0.0M
2021-08-12 8.57 8.57 8.53 8.53 0.0M
2021-08-11 8.49 8.56 8.49 8.56 0.0M
2021-08-10 8.44 8.49 8.44 8.48 0.0M
2021-08-09 8.40 8.44 8.40 8.44 0.0M
2021-08-06 8.41 8.43 8.40 8.42 0.0M
2021-08-05 8.37 8.41 8.37 8.41 0.0M
2021-08-04 8.37 8.40 8.36 8.38 0.0M
2021-08-03 8.30 8.36 8.30 8.36 0.0M
2021-08-02 8.29 8.34 8.28 8.29 0.0M
2021-07-30 8.26 8.30 8.24 8.25 0.0M
2021-07-29 8.25 8.34 8.25 8.33 0.0M
2021-07-28 8.23 8.26 8.23 8.26 0.0M
2021-07-27 8.23 8.23 8.16 8.21 0.0M
2021-07-26 8.18 8.25 8.17 8.23 0.0M
2021-07-23 8.20 8.23 8.19 8.23 0.0M
2021-07-22 8.18 8.20 8.14 8.16 0.0M
2021-07-21 8.03 8.15 8.03 8.15 0.0M
2021-07-20 8.02 8.03 7.91 7.98 0.0M
2021-07-19 8.05 8.09 7.91 7.91 0.0M
2021-07-16 8.22 8.27 8.18 8.18 0.0M
2021-07-15 8.30 8.30 8.22 8.22 0.0M
2021-07-14 8.36 8.36 8.31 8.31 0.0M
2021-07-13 8.36 8.36 8.34 8.36 0.0M
2021-07-12 8.31 8.35 8.27 8.35 0.0M
2021-07-09 8.22 8.31 8.22 8.31 0.0M
2021-07-08 8.33 8.33 8.13 8.20 0.0M
2021-07-07 8.30 8.36 8.30 8.36 0.0M
2021-07-06 8.36 8.38 8.27 8.28 0.0M
2021-07-05 8.32 8.37 8.30 8.36 0.0M
2021-07-02 8.30 8.33 8.28 8.31 0.0M
2021-07-01 8.25 8.31 8.22 8.28 0.0M
2021-06-30 8.25 8.25 8.17 8.21 0.0M
2021-06-29 8.26 8.30 8.24 8.25 0.0M
2021-06-28 8.33 8.33 8.25 8.26 0.0M
2021-06-25 8.34 8.34 8.29 8.32 0.0M
2021-06-24 8.31 8.32 8.29 8.32 0.0M
2021-06-23 8.33 8.35 8.29 8.30 0.0M
2021-06-22 8.27 8.31 8.26 8.30 0.0M
2021-06-21 8.12 8.29 8.12 8.29 0.0M
2021-06-18 8.37 8.37 8.19 8.20 0.0M
2021-06-17 8.37 8.39 8.35 8.37 0.0M
2021-06-16 8.42 8.42 8.36 8.37 0.0M
2021-06-15 8.37 8.37 8.34 8.35 0.0M
2021-06-14 8.36 8.39 8.34 8.34 0.0M
2021-06-11 8.27 8.34 8.27 8.34 0.0M
2021-06-10 8.26 8.29 8.22 8.27 0.0M
2021-06-09 8.27 8.27 8.21 8.22 0.0M
2021-06-08 8.25 8.28 8.24 8.27 0.0M
2021-06-07 8.24 8.29 8.19 8.26 0.0M
2021-06-04 8.24 8.25 8.23 8.25 0.0M
2021-06-03 8.28 8.28 8.19 8.24 0.0M
2021-06-02 8.26 8.27 8.23 8.26 0.0M
2021-06-01 8.20 8.26 8.20 8.20 0.0M
2021-05-31 8.17 8.17 8.14 8.15 0.0M
2021-05-28 8.22 8.22 8.17 8.18 0.0M
2021-05-27 8.16 8.20 8.14 8.18 0.0M
2021-05-26 8.14 8.16 8.11 8.16 0.0M
2021-05-25 8.21 8.21 8.11 8.11 0.0M
2021-05-21 8.16 8.18 8.11 8.17 0.0M
2021-05-20 8.10 8.16 8.06 8.16 0.0M
2021-05-19 8.07 8.10 8.02 8.09 0.0M
2021-05-18 8.26 8.26 8.17 8.17 0.0M
2021-05-17 8.19 8.19 8.11 8.19 0.0M
2021-05-14 8.13 8.18 8.11 8.18 0.0M
2021-05-13 8.02 8.10 7.97 8.07 0.0M
2021-05-12 8.11 8.19 8.10 8.13 0.0M
2021-05-11 8.19 8.19 8.05 8.09 0.0M
2021-05-10 8.27 8.27 8.25 8.27 0.0M
2021-05-07 8.17 8.21 8.16 8.21 0.0M
2021-05-06 8.16 8.16 8.09 8.15 0.0M
2021-05-05 8.05 8.16 8.05 8.16 0.0M
2021-05-04 8.06 8.10 7.98 8.00 0.0M
2021-05-03 8.01 8.08 7.97 8.08 0.0M
2021-04-30 8.00 8.03 8.00 8.00 0.0M
2021-04-29 8.03 8.06 7.98 8.00 0.0M
2021-04-28 8.00 8.01 7.98 8.00 0.0M
2021-04-27 8.26 8.26 8.21 8.22 0.0M
2021-04-26 8.18 8.24 8.18 8.23 0.0M
2021-04-23 8.20 8.20 8.16 8.18 0.0M
2021-04-22 8.25 8.25 8.18 8.19 0.0M
2021-04-21 8.18 8.23 8.17 8.22 0.0M
2021-04-20 8.35 8.35 8.16 8.17 0.0M
2021-04-19 8.34 8.36 8.33 8.34 0.0M
2021-04-16 8.26 8.32 8.26 8.32 0.0M
2021-04-15 8.21 8.27 8.21 8.27 0.0M
2021-04-14 8.15 8.20 8.15 8.19 0.0M
2021-04-13 8.15 8.16 8.11 8.13 0.0M
2021-04-12 8.14 8.17 8.14 8.15 0.0M
2021-04-09 8.20 8.20 8.15 8.17 0.0M
2021-04-08 8.20 8.21 8.16 8.20 0.0M
2021-04-07 8.17 8.18 8.13 8.15 0.0M
2021-04-06 8.16 8.20 8.12 8.12 0.0M
2021-04-01 8.09 8.12 8.09 8.11 0.0M
2021-03-31 8.12 8.13 8.07 8.10 0.0M
2021-03-30 8.12 8.13 8.06 8.10 0.0M
2021-03-29 8.05 8.10 8.04 8.08 0.0M
2021-03-26 8.02 8.06 8.02 8.05 0.0M
2021-03-25 7.93 7.96 7.87 7.95 0.0M
2021-03-24 7.82 7.96 7.82 7.92 0.0M
2021-03-23 7.91 7.96 7.91 7.93 0.0M
2021-03-22 7.95 7.98 7.95 7.96 0.0M
2021-03-19 8.00 8.06 7.93 7.99 0.0M
2021-03-18 8.09 8.09 8.03 8.03 0.0M
2021-03-17 8.08 8.12 8.04 8.05 0.0M
2021-03-16 8.04 8.10 8.01 8.09 0.0M
2021-03-15 8.07 8.10 8.00 8.04 0.0M
2021-03-12 8.01 8.04 8.00 8.04 0.0M
2021-03-11 8.03 8.03 7.97 8.01 0.0M
2021-03-10 7.95 8.02 7.95 8.00 0.0M
2021-03-09 7.96 8.04 7.96 8.03 0.0M
2021-03-08 7.88 7.96 7.85 7.96 0.0M
2021-03-05 7.80 7.93 7.78 7.90 0.0M
2021-03-04 7.80 7.88 7.77 7.81 0.0M
2021-03-03 7.83 7.88 7.77 7.84 0.0M
2021-03-02 7.72 7.81 7.72 7.80 0.0M
2021-03-01 7.64 7.77 7.64 7.74 0.0M
2021-02-26 7.63 7.75 7.58 7.62 0.0M
2021-02-25 7.89 7.89 7.73 7.73 0.0M
2021-02-24 7.79 7.79 7.79 7.79 0.0M
2021-02-23 7.76 7.79 7.71 7.75 0.0M
2021-02-22 7.71 7.71 7.71 7.71 0.0M
2021-02-19 7.73 7.78 7.71 7.74 0.0M
2021-02-18 7.81 7.83 7.72 7.75 0.0M
2021-02-17 7.84 7.86 7.80 7.82 0.0M
2021-02-16 7.87 7.87 7.81 7.84 0.0M
2021-02-15 7.70 7.84 7.70 7.84 0.0M
2021-02-12 7.48 7.61 7.48 7.61 0.0M
2021-02-11 7.53 7.54 7.49 7.50 0.0M
2021-02-10 7.57 7.57 7.48 7.52 0.0M
2021-02-09 7.51 7.54 7.49 7.54 0.0M
2021-02-08 7.52 7.55 7.50 7.51 0.0M
2021-02-05 7.52 7.53 7.46 7.48 0.0M
2021-02-04 7.46 7.50 7.45 7.50 0.0M
2021-02-03 7.53 7.53 7.46 7.46 0.0M
2021-02-02 7.43 7.49 7.43 7.48 0.0M
2021-02-01 7.38 7.45 7.38 7.40 0.0M
2021-01-29 7.41 7.41 7.26 7.28 0.0M
2021-01-28 7.44 7.50 7.39 7.50 0.0M
2021-01-27 7.60 7.61 7.47 7.52 0.0M
2021-01-26 7.53 7.64 7.53 7.60 0.0M
2021-01-25 7.62 7.62 7.54 7.58 0.0M
2021-01-22 7.63 7.63 7.55 7.63 0.0M
2021-01-21 7.70 7.73 7.66 7.66 0.0M
2021-01-20 7.64 7.69 7.64 7.69 0.0M
2021-01-19 7.67 7.67 7.61 7.64 0.0M
2021-01-18 7.63 7.65 7.62 7.65 0.0M
2021-01-15 7.72 7.72 7.63 7.67 0.0M
2021-01-14 7.67 7.75 7.67 7.74 0.0M
2021-01-13 7.67 7.68 7.65 7.65 0.0M
2021-01-12 7.68 7.68 7.62 7.64 0.0M
2021-01-11 7.69 7.69 7.60 7.65 0.0M
2021-01-08 7.73 7.73 7.68 7.69 0.0M
2021-01-07 7.72 7.72 7.63 7.65 0.0M
2021-01-06 7.46 7.67 7.43 7.67 0.0M
2021-01-05 7.35 7.43 7.33 7.43 0.0M
2021-01-04 7.36 7.49 7.30 7.36 0.0M