Xtrackers FTSE 100 UCITS ETF 1C

XDUK
🏛️ germany →
16.65
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 12.14 12.14 12.09 12.13 0.0M
2021-12-29 12.14 12.16 12.08 12.11 0.0M
2021-12-28 11.99 12.14 11.99 12.03 0.0M
2021-12-27 11.99 12.05 11.92 12.03 0.0M
2021-12-23 11.91 11.98 11.90 11.97 0.0M
2021-12-22 11.78 11.88 11.78 11.88 0.0M
2021-12-21 11.73 11.81 11.69 11.81 0.0M
2021-12-20 11.46 11.58 11.43 11.58 0.0M
2021-12-17 11.69 11.76 11.67 11.73 0.0M
2021-12-16 11.71 11.75 11.66 11.73 0.0M
2021-12-15 11.65 11.65 11.57 11.58 0.0M
2021-12-14 11.68 11.70 11.62 11.63 0.0M
2021-12-13 11.79 11.79 11.64 11.64 0.0M
2021-12-10 11.72 11.78 11.70 11.73 0.0M
2021-12-09 11.78 11.78 11.71 11.76 0.0M
2021-12-08 11.86 11.88 11.76 11.76 0.0M
2021-12-07 11.74 11.87 11.74 11.86 0.0M
2021-12-06 11.56 11.69 11.56 11.69 0.0M
2021-12-03 11.60 11.60 11.40 11.42 0.0M
2021-12-02 11.49 11.56 11.43 11.56 0.0M
2021-12-01 11.51 11.58 11.45 11.45 0.0M
2021-11-30 11.35 11.44 11.31 11.32 0.0M
2021-11-29 11.60 11.62 11.51 11.54 0.0M
2021-11-26 11.50 11.56 11.38 11.38 0.0M
2021-11-25 11.93 11.93 11.89 11.91 0.0M
2021-11-24 11.89 11.92 11.85 11.88 0.0M
2021-11-23 11.81 11.88 11.76 11.83 0.0M
2021-11-22 11.84 11.89 11.79 11.84 0.0M
2021-11-19 11.88 11.88 11.78 11.78 0.0M
2021-11-18 11.91 11.91 11.81 11.81 0.0M
2021-11-17 11.92 11.93 11.88 11.89 0.0M
2021-11-16 11.92 11.95 11.90 11.91 0.0M
2021-11-15 11.78 11.87 11.78 11.87 0.0M
2021-11-12 11.83 11.83 11.79 11.79 0.0M
2021-11-11 11.74 11.83 11.74 11.79 0.0M
2021-11-10 11.65 11.75 11.65 11.73 0.0M
2021-11-09 11.71 11.75 11.63 11.65 0.0M
2021-11-08 11.66 11.72 11.66 11.68 0.0M
2021-11-05 11.65 11.70 11.65 11.66 0.0M
2021-11-04 11.76 11.76 11.63 11.63 0.0M
2021-11-03 11.68 11.70 11.67 11.69 0.0M
2021-11-02 11.71 11.71 11.66 11.70 0.0M
2021-11-01 11.77 11.79 11.74 11.74 0.0M
2021-10-29 11.63 11.73 11.63 11.72 0.0M
2021-10-28 11.73 11.74 11.69 11.69 0.0M
2021-10-27 11.79 11.80 11.75 11.75 0.0M
2021-10-26 11.70 11.84 11.70 11.79 0.0M
2021-10-25 11.67 11.73 11.67 11.72 0.0M
2021-10-22 11.66 11.73 11.66 11.67 0.0M
2021-10-21 11.67 11.69 11.67 11.67 0.0M
2021-10-20 11.69 11.73 11.67 11.71 0.0M
2021-10-19 11.67 11.70 11.66 11.70 0.0M
2021-10-18 11.69 11.74 11.64 11.64 0.0M
2021-10-15 11.70 11.75 11.69 11.73 0.0M
2021-10-14 11.59 11.64 11.59 11.63 0.0M
2021-10-13 11.43 11.53 11.43 11.52 0.0M
2021-10-12 11.40 11.50 11.38 11.48 0.0M
2021-10-11 11.39 11.49 11.39 11.47 0.0M
2021-10-08 11.38 11.44 11.38 11.41 0.0M
2021-10-07 11.36 11.42 11.32 11.39 0.0M
2021-10-06 11.25 11.27 11.17 11.22 0.0M
2021-10-05 11.30 11.36 11.30 11.36 0.0M
2021-10-04 11.19 11.31 11.19 11.24 0.0M
2021-10-01 11.15 11.23 11.13 11.22 0.0M
2021-09-30 11.30 11.32 11.27 11.28 0.0M
2021-09-29 11.13 11.23 11.13 11.19 0.0M
2021-09-28 11.29 11.29 11.05 11.05 0.0M
2021-09-27 11.34 11.34 11.26 11.28 0.0M
2021-09-24 11.30 11.30 11.21 11.24 0.0M
2021-09-23 11.23 11.32 11.23 11.31 0.0M
2021-09-22 11.15 11.26 11.15 11.24 0.0M
2021-09-21 10.96 11.11 10.96 11.09 0.0M
2021-09-20 11.02 11.02 10.87 10.87 0.0M
2021-09-17 11.28 11.28 11.12 11.14 0.0M
2021-09-16 11.24 11.29 11.21 11.25 0.0M
2021-09-15 11.21 11.23 11.19 11.23 0.0M
2021-09-14 11.27 11.27 11.21 11.21 0.0M
2021-09-13 11.27 11.34 11.27 11.28 0.0M
2021-09-10 11.20 11.26 11.20 11.23 0.0M
2021-09-09 11.15 11.20 11.11 11.19 0.0M
2021-09-08 11.29 11.29 11.19 11.24 0.0M
2021-09-07 11.38 11.38 11.32 11.33 0.0M
2021-09-06 11.35 11.41 11.35 11.40 0.0M
2021-09-03 11.33 11.36 11.31 11.35 0.0M
2021-09-02 11.30 11.37 11.30 11.36 0.0M
2021-09-01 11.35 11.35 11.28 11.32 0.0M
2021-08-31 11.33 11.33 11.22 11.27 0.0M
2021-08-30 11.33 11.33 11.24 11.33 0.0M
2021-08-27 11.28 11.34 11.27 11.34 0.0M
2021-08-26 11.27 11.31 11.27 11.30 0.0M
2021-08-25 11.30 11.32 11.30 11.32 0.0M
2021-08-24 11.28 11.30 11.21 11.29 0.0M
2021-08-23 11.30 11.30 11.23 11.29 0.0M
2021-08-20 11.19 11.24 11.13 11.24 0.0M
2021-08-19 11.33 11.33 11.10 11.22 0.0M
2021-08-18 11.40 11.40 11.36 11.40 0.0M
2021-08-17 11.34 11.40 11.29 11.35 0.0M
2021-08-16 11.41 11.41 11.35 11.39 0.0M
2021-08-13 11.49 11.49 11.46 11.48 0.0M
2021-08-12 11.53 11.53 11.46 11.47 0.0M
2021-08-11 11.42 11.51 11.42 11.51 0.0M
2021-08-10 11.34 11.41 11.34 11.41 0.0M
2021-08-09 11.31 11.34 11.30 11.34 0.0M
2021-08-06 11.30 11.34 11.28 11.33 0.0M
2021-08-05 11.27 11.30 11.25 11.30 0.0M
2021-08-04 11.25 11.29 11.23 11.26 0.0M
2021-08-03 11.16 11.24 11.16 11.24 0.0M
2021-08-02 11.14 11.21 11.13 11.15 0.0M
2021-07-30 11.08 11.15 11.07 11.12 0.0M
2021-07-29 11.12 11.22 11.12 11.20 0.0M
2021-07-28 11.06 11.10 11.06 11.09 0.0M
2021-07-27 11.06 11.06 10.96 11.03 0.0M
2021-07-26 11.00 11.07 10.98 11.07 0.0M
2021-07-23 10.99 11.07 10.99 11.07 0.0M
2021-07-22 10.97 11.01 10.94 10.95 0.0M
2021-07-21 10.81 10.96 10.81 10.96 0.0M
2021-07-20 10.78 10.78 10.64 10.73 0.0M
2021-07-19 10.83 10.87 10.63 10.68 0.0M
2021-07-16 11.07 11.13 10.99 11.00 0.0M
2021-07-15 11.16 11.16 11.06 11.06 0.0M
2021-07-14 11.22 11.22 11.18 11.18 0.0M
2021-07-13 11.23 11.25 11.21 11.24 0.0M
2021-07-12 11.18 11.24 11.12 11.24 0.0M
2021-07-09 11.06 11.18 11.06 11.18 0.0M
2021-07-08 11.19 11.19 10.93 11.02 0.0M
2021-07-07 11.17 11.25 11.17 11.24 0.0M
2021-07-06 11.24 11.27 11.14 11.14 0.0M
2021-07-05 11.17 11.26 11.17 11.24 0.0M
2021-07-02 11.17 11.21 11.14 11.18 0.0M
2021-07-01 11.15 11.17 11.06 11.14 0.0M
2021-06-30 11.10 11.10 11.01 11.05 0.0M
2021-06-29 11.09 11.14 11.08 11.10 0.0M
2021-06-28 11.21 11.21 11.10 11.10 0.0M
2021-06-25 11.22 11.22 11.16 11.19 0.0M
2021-06-24 11.17 11.20 11.15 11.19 0.0M
2021-06-23 11.19 11.22 11.14 11.17 0.0M
2021-06-22 11.17 11.17 11.10 11.15 0.0M
2021-06-21 10.91 11.14 10.91 11.14 0.0M
2021-06-18 11.25 11.25 11.01 11.02 0.0M
2021-06-17 11.26 11.29 11.24 11.27 0.0M
2021-06-16 11.30 11.30 11.26 11.27 0.0M
2021-06-15 11.27 11.27 11.22 11.25 0.0M
2021-06-14 11.24 11.25 11.21 11.22 0.0M
2021-06-11 11.15 11.23 11.15 11.23 0.0M
2021-06-10 11.12 11.15 11.07 11.14 0.0M
2021-06-09 11.14 11.14 11.07 11.07 0.0M
2021-06-08 11.11 11.16 11.10 11.16 0.0M
2021-06-07 11.11 11.16 11.05 11.13 0.0M
2021-06-04 11.10 11.13 11.08 11.13 0.0M
2021-06-03 11.17 11.17 11.05 11.10 0.0M
2021-06-02 11.12 11.14 11.09 11.12 0.0M
2021-06-01 11.02 11.12 11.02 11.04 0.0M
2021-05-31 11.01 11.02 10.96 10.97 0.0M
2021-05-28 11.07 11.08 11.00 11.00 0.0M
2021-05-27 10.99 11.06 10.96 11.00 0.0M
2021-05-26 10.97 10.98 10.94 10.96 0.0M
2021-05-25 11.06 11.06 10.88 10.89 0.0M
2021-05-21 10.99 11.02 10.92 11.01 0.0M
2021-05-20 10.91 11.00 10.82 10.99 0.0M
2021-05-19 10.92 10.92 10.76 10.89 0.0M
2021-05-18 11.12 11.12 11.00 11.01 0.0M
2021-05-17 11.03 11.04 10.91 11.03 0.0M
2021-05-14 10.95 11.02 10.95 11.02 0.0M
2021-05-13 10.81 10.91 10.68 10.87 0.0M
2021-05-12 10.83 11.03 10.83 10.96 0.0M
2021-05-11 11.02 11.02 10.82 10.90 0.0M
2021-05-10 11.14 11.14 11.10 11.13 0.0M
2021-05-07 11.03 11.05 10.97 11.05 0.0M
2021-05-06 10.98 10.98 10.89 10.97 0.0M
2021-05-05 10.83 10.99 10.83 10.99 0.0M
2021-05-04 10.84 10.90 10.72 10.77 0.0M
2021-05-03 10.77 10.87 10.72 10.86 0.0M
2021-04-30 10.76 10.79 10.75 10.77 0.0M
2021-04-29 10.78 10.84 10.74 10.76 0.0M
2021-04-28 10.74 10.79 10.74 10.76 0.0M
2021-04-27 10.77 10.77 10.64 10.64 0.0M
2021-04-26 10.69 10.76 10.69 10.75 0.0M
2021-04-23 10.70 10.71 10.64 10.70 0.0M
2021-04-22 10.79 10.79 10.64 10.70 0.0M
2021-04-21 10.71 10.75 10.67 10.75 0.0M
2021-04-20 10.87 10.87 10.68 10.68 0.0M
2021-04-19 10.90 10.92 10.86 10.92 0.0M
2021-04-16 10.80 10.89 10.79 10.88 0.0M
2021-04-15 10.73 10.83 10.73 10.83 0.0M
2021-04-14 10.66 10.72 10.66 10.72 0.0M
2021-04-13 10.66 10.68 10.61 10.64 0.0M
2021-04-12 10.66 10.69 10.64 10.66 0.0M
2021-04-09 10.75 10.75 10.67 10.71 0.0M
2021-04-08 10.75 10.75 10.69 10.73 0.0M
2021-04-07 10.67 10.72 10.66 10.68 0.0M
2021-04-06 10.69 10.74 10.65 10.65 0.0M
2021-04-01 10.59 10.63 10.59 10.63 0.0M
2021-03-31 10.64 10.64 10.59 10.62 0.0M
2021-03-30 10.61 10.64 10.56 10.63 0.0M
2021-03-29 10.57 10.61 10.53 10.59 0.0M
2021-03-26 10.50 10.56 10.50 10.55 0.0M
2021-03-25 10.38 10.42 10.31 10.42 0.0M
2021-03-24 10.32 10.43 10.32 10.38 0.0M
2021-03-23 10.37 10.43 10.36 10.39 0.0M
2021-03-22 10.43 10.45 10.40 10.43 0.0M
2021-03-19 10.50 10.54 10.39 10.47 0.0M
2021-03-18 10.55 10.60 10.52 10.54 0.0M
2021-03-17 10.58 10.62 10.52 10.55 0.0M
2021-03-16 10.52 10.61 10.48 10.59 0.0M
2021-03-15 10.57 10.60 10.44 10.51 0.0M
2021-03-12 10.47 10.52 10.45 10.52 0.0M
2021-03-11 10.50 10.50 10.42 10.47 0.0M
2021-03-10 10.39 10.48 10.39 10.46 0.0M
2021-03-09 10.39 10.52 10.39 10.49 0.0M
2021-03-08 10.30 10.42 10.27 10.41 0.0M
2021-03-05 10.20 10.36 10.18 10.32 0.0M
2021-03-04 10.18 10.31 10.16 10.20 0.0M
2021-03-03 10.24 10.30 10.17 10.25 0.0M
2021-03-02 10.07 10.21 10.07 10.20 0.0M
2021-03-01 9.97 10.16 9.97 10.12 0.0M
2021-02-26 10.00 10.13 9.93 9.95 0.0M
2021-02-25 10.33 10.33 10.11 10.13 0.0M
2021-02-24 10.21 10.21 10.21 10.21 0.0M
2021-02-23 10.19 10.23 10.13 10.18 0.0M
2021-02-22 10.12 10.12 10.12 10.12 0.0M
2021-02-19 10.15 10.22 10.13 10.16 0.0M
2021-02-18 10.25 10.30 10.14 10.18 0.0M
2021-02-17 10.32 10.32 10.24 10.27 0.0M
2021-02-16 10.30 10.33 10.26 10.30 0.0M
2021-02-15 10.09 10.31 10.09 10.31 0.0M
2021-02-12 9.84 10.00 9.82 9.99 0.0M
2021-02-11 9.88 9.89 9.84 9.87 0.0M
2021-02-10 9.94 9.95 9.83 9.89 0.0M
2021-02-09 9.89 9.91 9.84 9.91 0.0M
2021-02-08 9.89 9.92 9.85 9.88 0.0M
2021-02-05 9.87 9.89 9.84 9.84 0.0M
2021-02-04 9.79 9.85 9.78 9.85 0.0M
2021-02-03 9.85 9.86 9.79 9.79 0.0M
2021-02-02 9.75 9.83 9.75 9.83 0.0M
2021-02-01 9.65 9.77 9.65 9.73 0.0M
2021-01-29 9.71 9.71 9.53 9.56 0.0M
2021-01-28 9.84 9.85 9.67 9.85 0.0M
2021-01-27 9.96 10.01 9.80 9.87 0.0M
2021-01-26 9.87 10.02 9.87 9.98 0.0M
2021-01-25 10.00 10.00 9.88 9.95 0.0M
2021-01-22 10.04 10.04 9.92 10.01 0.0M
2021-01-21 10.12 10.16 10.06 10.06 0.0M
2021-01-20 10.04 10.10 10.01 10.10 0.0M
2021-01-19 10.08 10.08 10.00 10.03 0.0M
2021-01-18 10.02 10.05 10.00 10.05 0.0M
2021-01-15 10.13 10.13 10.02 10.07 0.0M
2021-01-14 10.07 10.18 10.07 10.17 0.0M
2021-01-13 10.07 10.09 10.04 10.05 0.0M
2021-01-12 10.07 10.07 10.00 10.03 0.0M
2021-01-11 10.10 10.10 9.99 10.04 0.0M
2021-01-08 10.15 10.15 10.09 10.11 0.0M
2021-01-07 10.13 10.13 10.03 10.07 0.0M
2021-01-06 9.80 10.09 9.80 10.08 0.0M
2021-01-05 9.65 9.77 9.64 9.77 0.0M
2021-01-04 9.78 9.84 9.59 9.67 0.0M