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
2022-12-30 11.99 12.00 11.14 11.87 0.0M
2022-12-29 11.99 12.04 11.94 12.04 0.0M
2022-12-28 12.02 12.13 12.01 12.01 0.0M
2022-12-27 12.03 12.10 12.02 12.06 0.0M
2022-12-23 12.03 12.07 11.94 12.00 0.0M
2022-12-22 12.13 12.17 11.97 12.01 0.0M
2022-12-21 11.99 12.12 11.98 12.12 0.0M
2022-12-20 11.88 11.98 11.88 11.97 0.0M
2022-12-19 11.93 12.00 11.91 11.91 0.0M
2022-12-16 12.07 12.07 11.86 11.94 0.0M
2022-12-15 12.29 12.30 12.08 12.09 0.0M
2022-12-14 12.33 12.38 12.30 12.31 0.0M
2022-12-13 12.31 12.46 12.27 12.34 0.0M
2022-12-12 12.29 12.32 12.26 12.31 0.0M
2022-12-09 12.31 12.36 12.26 12.31 0.0M
2022-12-08 12.33 12.33 12.27 12.27 0.0M
2022-12-07 12.37 12.41 12.32 12.34 0.0M
2022-12-06 12.45 12.45 12.34 12.40 0.0M
2022-12-05 12.48 12.48 12.41 12.41 0.0M
2022-12-02 12.43 12.51 12.41 12.48 0.0M
2022-12-01 12.46 12.53 12.45 12.45 0.0M
2022-11-30 12.36 12.48 12.35 12.48 0.0M
2022-11-29 12.30 12.37 12.30 12.34 0.0M
2022-11-28 12.27 12.28 12.18 12.23 0.0M
2022-11-25 12.30 12.34 12.29 12.31 0.0M
2022-11-24 12.24 12.34 12.24 12.30 0.0M
2022-11-23 12.16 12.30 12.16 12.25 0.0M
2022-11-22 12.07 12.19 12.07 12.18 0.0M
2022-11-21 12.00 12.08 11.99 12.08 0.0M
2022-11-18 11.94 12.06 11.94 12.04 0.0M
2022-11-17 11.92 11.93 11.80 11.92 0.0M
2022-11-16 11.88 11.94 11.87 11.88 0.0M
2022-11-15 11.89 11.95 11.84 11.89 0.0M
2022-11-14 11.81 11.91 11.81 11.86 0.0M
2022-11-11 12.01 12.01 11.81 11.86 0.0M
2022-11-10 11.66 11.98 11.66 11.96 0.0M
2022-11-09 11.77 11.77 11.64 11.64 0.0M
2022-11-08 11.75 11.84 11.75 11.81 0.0M
2022-11-07 11.72 11.88 11.71 11.80 0.0M
2022-11-04 11.71 11.85 11.71 11.84 0.0M
2022-11-03 11.60 11.64 11.51 11.60 0.0M
2022-11-02 11.82 11.82 11.63 11.63 0.0M
2022-11-01 11.73 11.84 11.73 11.77 0.0M
2022-10-31 11.59 11.69 11.57 11.64 0.0M
2022-10-28 11.45 11.63 11.45 11.63 0.0M
2022-10-27 11.44 11.59 11.44 11.56 0.0M
2022-10-26 11.36 11.48 11.36 11.45 0.0M
2022-10-25 11.33 11.40 11.27 11.40 0.0M
2022-10-24 11.35 11.37 11.29 11.34 0.0M
2022-10-21 11.16 11.30 11.06 11.30 0.0M
2022-10-20 11.18 11.27 11.16 11.19 0.0M
2022-10-19 11.27 11.27 11.15 11.20 0.0M
2022-10-18 11.35 11.38 11.23 11.27 0.0M
2022-10-17 11.20 11.38 11.20 11.27 0.0M
2022-10-14 11.32 11.33 11.09 11.09 0.0M
2022-10-13 10.97 11.25 10.95 11.25 0.0M
2022-10-12 11.02 11.10 10.93 11.01 0.0M
2022-10-11 11.12 11.14 10.97 10.97 0.0M
2022-10-10 11.13 11.24 11.13 11.20 0.0M
2022-10-07 11.20 11.32 11.18 11.18 0.0M
2022-10-06 11.42 11.42 11.22 11.22 0.0M
2022-10-05 11.45 11.45 11.31 11.44 0.0M
2022-10-04 11.30 11.46 11.30 11.44 0.0M
2022-10-03 10.97 11.21 10.97 11.21 0.0M
2022-09-30 10.99 11.14 10.96 10.97 0.0M
2022-09-29 11.00 11.00 10.81 10.95 0.0M
2022-09-28 10.89 11.09 10.79 11.09 0.0M
2022-09-27 11.09 11.13 10.93 10.95 0.0M
2022-09-26 10.92 11.09 10.85 10.98 0.0M
2022-09-23 11.55 11.55 11.06 11.11 0.0M
2022-09-22 11.54 11.68 11.54 11.58 0.0M
2022-09-21 11.58 11.74 11.55 11.61 0.0M
2022-09-20 11.68 11.77 11.52 11.55 0.0M
2022-09-19 11.63 11.64 11.34 11.64 0.0M
2022-09-16 11.67 11.73 11.60 11.63 0.0M
2022-09-15 11.89 11.92 11.74 11.74 0.0M
2022-09-14 11.91 11.93 11.83 11.85 0.0M
2022-09-13 12.15 12.20 11.91 11.91 0.0M
2022-09-12 11.98 12.16 11.96 12.15 0.0M
2022-09-09 11.83 12.01 11.83 12.01 0.0M
2022-09-08 11.79 11.82 11.68 11.74 0.0M
2022-09-07 11.86 11.86 11.74 11.77 0.0M
2022-09-06 11.91 12.02 11.91 11.91 0.0M
2022-09-05 11.78 11.90 11.73 11.90 0.0M
2022-09-02 11.68 11.85 11.68 11.70 0.0M
2022-09-01 11.80 11.80 11.65 11.72 0.0M
2022-08-31 12.11 12.11 11.84 11.87 0.0M
2022-08-30 12.24 12.33 12.02 12.04 0.0M
2022-08-29 12.20 12.21 12.07 12.21 0.0M
2022-08-26 12.53 12.53 12.30 12.30 0.0M
2022-08-25 12.54 12.54 12.47 12.54 0.0M
2022-08-24 12.51 12.51 12.41 12.47 0.0M
2022-08-23 12.48 12.52 12.45 12.51 0.0M
2022-08-22 12.45 12.56 12.43 12.56 0.0M
2022-08-19 12.51 12.54 12.47 12.52 0.0M
2022-08-18 12.49 12.59 12.49 12.59 0.0M
2022-08-17 12.62 12.62 12.48 12.55 0.0M
2022-08-16 12.51 12.61 12.51 12.60 0.0M
2022-08-15 12.51 12.56 12.42 12.56 0.0M
2022-08-12 12.39 12.52 12.36 12.52 0.0M
2022-08-11 12.50 12.50 12.38 12.38 0.0M
2022-08-10 12.35 12.48 12.35 12.48 0.0M
2022-08-09 12.37 12.39 12.36 12.38 0.0M
2022-08-08 12.37 12.46 12.37 12.40 0.0M
2022-08-05 12.37 12.38 12.30 12.38 0.0M
2022-08-04 12.43 12.46 12.35 12.35 0.0M
2022-08-03 12.37 12.46 12.34 12.45 0.0M
2022-08-02 12.30 12.41 12.30 12.39 0.0M
2022-08-01 12.34 12.45 12.34 12.37 0.0M
2022-07-29 12.27 12.40 12.26 12.40 0.0M
2022-07-28 12.27 12.31 12.20 12.31 0.0M
2022-07-27 12.17 12.30 12.14 12.30 0.0M
2022-07-26 12.04 12.13 12.04 12.11 0.0M
2022-07-25 11.87 12.05 11.87 12.04 0.0M
2022-07-22 11.90 11.99 11.89 11.89 0.0M
2022-07-21 11.98 11.98 11.74 11.93 0.0M
2022-07-20 12.04 12.07 11.94 11.98 0.0M
2022-07-19 11.90 12.03 11.84 12.03 0.0M
2022-07-18 11.90 12.01 11.86 11.86 0.0M
2022-07-15 11.69 11.83 11.68 11.82 0.0M
2022-07-14 11.87 11.87 11.63 11.68 0.0M
2022-07-13 11.94 11.97 11.80 11.90 0.0M
2022-07-12 11.87 11.99 11.87 11.93 0.0M
2022-07-11 11.79 11.94 11.79 11.94 0.0M
2022-07-08 11.89 11.95 11.86 11.88 0.0M
2022-07-07 11.79 11.93 11.78 11.92 0.0M
2022-07-06 11.54 11.72 11.54 11.69 0.0M
2022-07-05 11.81 11.81 11.46 11.47 0.0M
2022-07-04 11.73 11.83 11.73 11.77 0.0M
2022-07-01 11.59 11.67 11.57 11.67 0.0M
2022-06-30 11.73 11.73 11.67 11.69 0.0M
2022-06-29 11.87 11.89 11.78 11.89 0.0M
2022-06-28 11.91 11.96 11.83 11.83 0.0M
2022-06-27 11.78 11.87 11.78 11.79 0.0M
2022-06-24 11.52 11.76 11.52 11.76 0.0M
2022-06-23 11.48 11.56 11.41 11.42 0.0M
2022-06-22 11.52 11.52 11.49 11.51 0.0M
2022-06-21 11.65 11.71 11.63 11.68 0.0M
2022-06-20 11.40 11.61 11.40 11.60 0.0M
2022-06-17 11.56 11.66 11.41 11.47 0.0M
2022-06-16 11.84 11.84 11.49 11.52 0.0M
2022-06-15 11.61 11.87 11.61 11.81 0.0M
2022-06-14 11.88 11.88 11.56 11.58 0.0M
2022-06-13 11.86 11.86 11.72 11.79 0.0M
2022-06-10 12.22 12.22 12.00 12.00 0.0M
2022-06-09 12.33 12.38 12.29 12.32 0.0M
2022-06-08 12.53 12.53 12.35 12.40 0.0M
2022-06-07 12.39 12.53 12.39 12.53 0.0M
2022-06-06 12.38 12.52 12.38 12.46 0.0M
2022-06-03 12.45 12.45 12.31 12.33 0.0M
2022-06-02 12.37 12.41 12.37 12.37 0.0M
2022-06-01 12.50 12.52 12.34 12.37 0.0M
2022-05-31 12.46 12.53 12.46 12.52 0.0M
2022-05-30 12.50 12.52 12.45 12.47 0.0M
2022-05-27 12.39 12.51 12.39 12.48 0.0M
2022-05-26 12.35 12.44 12.35 12.44 0.0M
2022-05-25 12.32 12.38 12.30 12.38 0.0M
2022-05-24 12.28 12.28 12.19 12.22 0.0M
2022-05-23 12.33 12.38 12.26 12.32 0.0M
2022-05-20 12.14 12.27 12.13 12.13 0.0M
2022-05-19 12.16 12.16 11.98 12.04 0.0M
2022-05-18 12.42 12.42 12.22 12.22 0.0M
2022-05-17 12.34 12.49 12.34 12.42 0.0M
2022-05-16 12.10 12.29 12.08 12.29 0.0M
2022-05-13 12.01 12.18 11.95 12.18 0.0M
2022-05-12 11.68 11.89 11.68 11.84 0.0M
2022-05-11 11.88 11.99 11.85 11.85 0.0M
2022-05-10 11.81 11.89 11.78 11.78 0.0M
2022-05-09 11.81 12.03 11.77 11.77 0.0M
2022-05-06 12.25 12.25 11.98 12.00 0.0M
2022-05-05 12.50 12.52 12.26 12.28 0.0M
2022-05-04 12.49 12.49 12.39 12.42 0.0M
2022-05-03 12.40 12.52 12.40 12.52 0.0M
2022-05-02 12.38 12.45 12.25 12.25 0.0M
2022-04-29 12.50 12.52 12.46 12.47 0.0M
2022-04-28 12.38 12.46 12.35 12.46 0.0M
2022-04-27 12.16 12.31 12.16 12.31 0.0M
2022-04-26 12.37 12.37 12.16 12.16 0.0M
2022-04-25 12.22 12.25 12.16 12.25 0.0M
2022-04-22 12.60 12.61 12.47 12.47 0.0M
2022-04-21 12.79 12.79 12.69 12.72 0.0M
2022-04-20 12.76 12.79 12.74 12.79 0.0M
2022-04-19 12.79 12.79 12.70 12.75 0.0M
2022-04-14 12.70 12.81 12.67 12.76 0.0M
2022-04-13 12.65 12.68 12.64 12.67 0.0M
2022-04-12 12.59 12.63 12.58 12.61 0.0M
2022-04-11 12.69 12.71 12.66 12.66 0.0M
2022-04-08 12.72 12.78 12.71 12.78 0.0M
2022-04-07 12.61 12.67 12.58 12.66 0.0M
2022-04-06 12.61 12.69 12.57 12.65 0.0M
2022-04-05 12.53 12.66 12.53 12.64 0.0M
2022-04-04 12.47 12.55 12.46 12.51 0.0M
2022-04-01 12.35 12.46 12.35 12.37 0.0M
2022-03-31 12.30 12.43 12.30 12.35 0.0M
2022-03-30 12.33 12.40 12.33 12.35 0.0M
2022-03-29 12.41 12.47 12.29 12.29 0.0M
2022-03-28 12.44 12.52 12.32 12.33 0.0M
2022-03-25 12.39 12.48 12.39 12.47 0.0M
2022-03-24 12.42 12.47 12.40 12.40 0.0M
2022-03-23 12.49 12.52 12.34 12.34 0.0M
2022-03-22 12.33 12.48 12.33 12.44 0.0M
2022-03-21 12.20 12.34 12.20 12.27 0.0M
2022-03-18 12.11 12.26 12.05 12.26 0.0M
2022-03-17 12.08 12.13 12.01 12.13 0.0M
2022-03-16 11.95 11.98 11.93 11.96 0.0M
2022-03-15 11.68 11.81 11.61 11.81 0.0M
2022-03-14 11.83 11.89 11.74 11.74 0.0M
2022-03-11 11.80 11.88 11.77 11.80 0.0M
2022-03-10 11.77 11.77 11.64 11.69 0.0M
2022-03-09 11.75 11.84 11.68 11.84 0.0M
2022-03-08 11.40 11.70 11.40 11.70 0.0M
2022-03-07 11.43 11.65 11.43 11.43 0.0M
2022-03-04 12.00 12.00 11.64 11.68 0.0M
2022-03-03 12.39 12.42 12.04 12.04 0.0M
2022-03-02 12.08 12.35 12.08 12.35 0.0M
2022-03-01 12.29 12.35 12.06 12.08 0.0M
2022-02-28 12.23 12.26 12.16 12.21 0.0M
2022-02-25 12.04 12.31 12.03 12.31 0.0M
2022-02-24 12.03 12.09 11.85 11.85 0.0M
2022-02-23 12.38 12.46 12.36 12.36 0.0M
2022-02-22 12.24 12.37 12.24 12.31 0.0M
2022-02-21 12.45 12.45 12.33 12.33 0.0M
2022-02-18 12.44 12.48 12.40 12.40 0.0M
2022-02-17 12.35 12.46 12.35 12.43 0.0M
2022-02-16 12.46 12.49 12.41 12.46 0.0M
2022-02-15 12.36 12.47 12.36 12.43 0.0M
2022-02-14 12.34 12.44 12.33 12.38 0.0M
2022-02-11 12.45 12.57 12.45 12.55 0.0M
2022-02-10 12.47 12.55 12.47 12.49 0.0M
2022-02-09 12.44 12.48 12.42 12.44 0.0M
2022-02-08 12.44 12.44 12.35 12.37 0.0M
2022-02-07 12.26 12.32 12.26 12.32 0.0M
2022-02-04 12.38 12.40 12.19 12.27 0.0M
2022-02-03 12.48 12.55 12.29 12.30 0.0M
2022-02-02 12.48 12.54 12.48 12.52 0.0M
2022-02-01 12.35 12.45 12.35 12.42 0.0M
2022-01-31 12.43 12.43 12.31 12.33 0.0M
2022-01-28 12.47 12.47 12.29 12.32 0.0M
2022-01-27 12.11 12.52 12.11 12.47 0.0M
2022-01-26 12.24 12.36 12.24 12.30 0.0M
2022-01-25 12.07 12.12 12.03 12.11 0.0M
2022-01-24 12.28 12.31 11.83 11.90 0.0M
2022-01-21 12.32 12.37 12.25 12.25 0.0M
2022-01-20 12.59 12.59 12.47 12.52 0.0M
2022-01-19 12.44 12.57 12.44 12.57 0.0M
2022-01-18 12.49 12.49 12.38 12.44 0.0M
2022-01-17 12.45 12.52 12.45 12.52 0.0M
2022-01-14 12.40 12.43 12.39 12.40 0.0M
2022-01-13 12.43 12.43 12.38 12.40 0.0M
2022-01-12 12.43 12.45 12.40 12.44 0.0M
2022-01-11 12.33 12.37 12.29 12.37 0.0M
2022-01-10 12.36 12.36 12.23 12.28 0.0M
2022-01-07 12.28 12.32 12.23 12.32 0.0M
2022-01-06 12.17 12.29 12.17 12.29 0.0M
2022-01-05 12.32 12.36 12.32 12.35 0.0M
2022-01-04 12.24 12.36 12.24 12.36 0.0M
2022-01-03 12.13 12.22 12.11 12.12 0.0M