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
2023-12-29 13.10 13.11 13.09 13.09 0.0M
2023-12-28 13.13 13.15 13.06 13.08 0.0M
2023-12-27 13.14 13.14 13.08 13.08 0.0M
2023-12-22 13.01 13.11 13.01 13.05 0.0M
2023-12-21 13.03 13.09 13.02 13.05 0.0M
2023-12-20 13.11 13.16 13.03 13.03 0.0M
2023-12-19 12.97 13.05 12.97 13.04 0.0M
2023-12-18 12.92 13.02 12.92 12.98 0.0M
2023-12-15 13.08 13.11 12.92 12.92 0.0M
2023-12-14 12.99 13.16 12.99 13.05 0.0M
2023-12-13 12.91 12.96 12.86 12.96 0.0M
2023-12-12 12.98 13.00 12.90 12.92 0.0M
2023-12-11 12.93 12.98 12.88 12.95 0.0M
2023-12-08 12.91 12.99 12.88 12.95 0.0M
2023-12-07 12.85 12.91 12.85 12.89 0.0M
2023-12-06 12.90 12.94 12.86 12.86 0.0M
2023-12-05 12.81 12.85 12.81 12.83 0.0M
2023-12-04 12.88 12.89 12.84 12.87 0.0M
2023-12-01 12.74 12.93 12.74 12.93 0.0M
2023-11-30 12.66 12.75 12.65 12.73 0.0M
2023-11-29 12.63 12.67 12.62 12.62 0.0M
2023-11-28 12.63 12.68 12.58 12.63 0.0M
2023-11-27 12.66 12.69 12.64 12.64 0.0M
2023-11-24 12.60 12.71 12.60 12.69 0.0M
2023-11-23 12.61 12.67 12.61 12.64 0.0M
2023-11-22 12.64 12.66 12.57 12.60 0.0M
2023-11-21 12.56 12.62 12.54 12.62 0.0M
2023-11-20 12.58 12.59 12.55 12.59 0.0M
2023-11-17 12.48 12.61 12.48 12.59 0.0M
2023-11-16 12.50 12.56 12.45 12.47 0.0M
2023-11-15 12.59 12.67 12.56 12.56 0.0M
2023-11-14 12.48 12.57 12.43 12.52 0.0M
2023-11-13 12.40 12.50 12.40 12.49 0.0M
2023-11-10 12.47 12.47 12.30 12.42 0.0M
2023-11-09 12.44 12.55 12.41 12.47 0.0M
2023-11-08 12.44 12.51 12.42 12.43 0.0M
2023-11-07 12.50 12.54 12.47 12.48 0.0M
2023-11-06 12.52 12.59 12.52 12.52 0.0M
2023-11-03 12.57 12.57 12.49 12.50 0.0M
2023-11-02 12.41 12.57 12.41 12.57 0.0M
2023-11-01 12.37 12.42 12.34 12.40 0.0M
2023-10-31 12.30 12.35 12.30 12.32 0.0M
2023-10-30 12.31 12.37 12.29 12.31 0.0M
2023-10-27 12.39 12.41 12.19 12.19 0.0M
2023-10-26 12.38 12.45 12.35 12.35 0.0M
2023-10-25 12.43 12.46 12.41 12.42 0.0M
2023-10-24 12.41 12.46 12.39 12.46 0.0M
2023-10-23 12.46 12.46 12.35 12.36 0.0M
2023-10-20 12.51 12.55 12.42 12.42 0.0M
2023-10-19 12.70 12.70 12.54 12.54 0.0M
2023-10-18 12.97 12.97 12.76 12.76 0.0M
2023-10-17 12.90 12.97 12.89 12.92 0.0M
2023-10-16 12.90 12.93 12.83 12.93 0.0M
2023-10-13 12.93 12.97 12.85 12.85 0.0M
2023-10-12 12.99 13.04 12.89 12.92 0.0M
2023-10-11 12.90 12.98 12.90 12.95 0.0M
2023-10-10 12.77 12.93 12.77 12.91 0.0M
2023-10-09 12.70 12.75 12.68 12.74 0.0M
2023-10-06 12.63 12.73 12.59 12.72 0.0M
2023-10-05 12.57 12.64 12.52 12.62 0.0M
2023-10-04 12.56 12.65 12.52 12.55 0.0M
2023-10-03 12.65 12.73 12.61 12.61 0.0M
2023-10-02 12.85 12.88 12.63 12.65 0.0M
2023-09-29 12.89 12.97 12.79 12.80 0.0M
2023-09-28 12.84 12.87 12.75 12.84 0.0M
2023-09-27 12.79 12.87 12.75 12.80 0.0M
2023-09-26 12.77 12.85 12.77 12.77 0.0M
2023-09-25 12.86 12.90 12.79 12.85 0.0M
2023-09-22 12.91 13.01 12.86 12.88 0.0M
2023-09-21 12.98 13.01 12.89 12.89 0.0M
2023-09-20 12.93 13.08 12.93 13.02 0.0M
2023-09-19 12.95 13.00 12.95 12.98 0.0M
2023-09-18 13.11 13.11 12.95 12.95 0.0M
2023-09-15 13.13 13.20 13.11 13.12 0.0M
2023-09-14 12.80 13.09 12.79 13.09 0.0M
2023-09-13 12.70 12.82 12.70 12.78 0.0M
2023-09-12 12.79 12.83 12.79 12.79 0.0M
2023-09-11 12.79 12.82 12.76 12.77 0.0M
2023-09-08 12.68 12.73 12.63 12.72 0.0M
2023-09-07 12.59 12.68 12.59 12.67 0.0M
2023-09-06 12.64 12.69 12.62 12.64 0.0M
2023-09-05 12.65 12.78 12.63 12.71 0.0M
2023-09-04 12.81 12.85 12.73 12.73 0.0M
2023-09-01 12.70 12.80 12.70 12.77 0.0M
2023-08-31 12.73 12.78 12.67 12.68 0.0M
2023-08-30 12.70 12.74 12.69 12.69 0.0M
2023-08-29 12.63 12.69 12.63 12.69 0.0M
2023-08-28 12.51 12.62 12.51 12.59 0.0M
2023-08-25 12.48 12.59 12.47 12.52 0.0M
2023-08-24 12.57 12.58 12.45 12.45 0.0M
2023-08-23 12.48 12.53 12.48 12.51 0.0M
2023-08-22 12.41 12.50 12.41 12.42 0.0M
2023-08-21 12.38 12.47 12.37 12.41 0.0M
2023-08-18 12.39 12.41 12.35 12.41 0.0M
2023-08-17 12.49 12.55 12.44 12.44 0.0M
2023-08-16 12.50 12.56 12.50 12.50 0.0M
2023-08-15 12.70 12.70 12.51 12.51 0.0M
2023-08-14 12.68 12.71 12.66 12.71 0.0M
2023-08-11 12.75 12.76 12.68 12.72 0.0M
2023-08-10 12.78 12.85 12.74 12.74 0.0M
2023-08-09 12.75 12.78 12.73 12.75 0.0M
2023-08-08 12.64 12.73 12.63 12.73 0.0M
2023-08-07 12.66 12.73 12.64 12.73 0.0M
2023-08-04 12.70 12.72 12.60 12.64 0.0M
2023-08-03 12.70 12.70 12.55 12.68 0.0M
2023-08-02 12.79 12.80 12.70 12.70 0.0M
2023-08-01 12.99 13.06 12.89 12.90 0.0M
2023-07-31 12.97 13.02 12.97 13.00 0.0M
2023-07-28 12.96 13.06 12.94 12.95 0.0M
2023-07-27 12.99 13.04 12.91 12.91 0.0M
2023-07-26 12.95 12.98 12.89 12.96 0.0M
2023-07-25 12.89 12.97 12.89 12.96 0.0M
2023-07-24 12.74 12.88 12.74 12.87 0.0M
2023-07-21 12.80 12.83 12.78 12.82 0.0M
2023-07-20 12.65 12.79 12.64 12.77 0.0M
2023-07-19 12.56 12.68 12.56 12.67 0.0M
2023-07-18 12.47 12.57 12.47 12.54 0.0M
2023-07-17 12.46 12.53 12.46 12.49 0.0M
2023-07-14 12.57 12.64 12.52 12.52 0.0M
2023-07-13 12.53 12.63 12.53 12.60 0.0M
2023-07-12 12.39 12.55 12.39 12.49 0.0M
2023-07-11 12.33 12.38 12.30 12.38 0.0M
2023-07-10 12.24 12.32 12.24 12.28 0.0M
2023-07-07 12.29 12.33 12.27 12.30 0.0M
2023-07-06 12.52 12.52 12.29 12.33 0.0M
2023-07-05 12.65 12.66 12.58 12.59 0.0M
2023-07-04 12.65 12.74 12.65 12.70 0.0M
2023-07-03 12.71 12.74 12.66 12.66 0.0M
2023-06-30 12.59 12.71 12.59 12.70 0.0M
2023-06-29 12.56 12.57 12.53 12.56 0.0M
2023-06-28 12.59 12.62 12.56 12.56 0.0M
2023-06-27 12.63 12.64 12.51 12.60 0.0M
2023-06-26 12.60 12.60 12.56 12.58 0.0M
2023-06-23 12.58 12.69 12.58 12.58 0.0M
2023-06-22 12.58 12.64 12.55 12.63 0.0M
2023-06-21 12.77 12.77 12.68 12.68 0.0M
2023-06-20 12.80 12.86 12.79 12.80 0.0M
2023-06-19 12.88 12.93 12.84 12.84 0.0M
2023-06-16 12.92 12.98 12.91 12.91 0.0M
2023-06-15 12.82 12.88 12.82 12.88 0.0M
2023-06-14 12.80 12.93 12.80 12.84 0.0M
2023-06-13 12.79 12.84 12.74 12.81 0.0M
2023-06-12 12.84 12.85 12.72 12.73 0.0M
2023-06-09 12.82 12.82 12.76 12.80 0.0M
2023-06-08 12.81 12.84 12.79 12.82 0.0M
2023-06-07 12.80 12.84 12.79 12.82 0.0M
2023-06-06 12.71 12.82 12.69 12.82 0.0M
2023-06-05 12.80 12.81 12.71 12.71 0.0M
2023-06-02 12.66 12.80 12.64 12.80 0.0M
2023-06-01 12.54 12.64 12.54 12.61 0.0M
2023-05-31 12.52 12.57 12.51 12.54 0.0M
2023-05-30 12.70 12.72 12.55 12.58 0.0M
2023-05-29 12.69 12.72 12.67 12.71 0.0M
2023-05-26 12.62 12.70 12.57 12.68 0.0M
2023-05-25 12.66 12.69 12.56 12.58 0.0M
2023-05-24 12.81 12.83 12.59 12.64 0.0M
2023-05-23 12.87 12.94 12.84 12.86 0.0M
2023-05-22 12.88 12.93 12.88 12.89 0.0M
2023-05-19 12.90 12.95 12.89 12.92 0.0M
2023-05-18 12.85 12.92 12.83 12.83 0.0M
2023-05-17 12.75 12.88 12.75 12.87 0.0M
2023-05-16 12.84 12.92 12.79 12.79 0.0M
2023-05-15 12.86 12.92 12.86 12.91 0.0M
2023-05-12 12.79 12.86 12.78 12.80 0.0M
2023-05-11 12.83 12.91 12.71 12.77 0.0M
2023-05-10 12.84 12.89 12.75 12.81 0.0M
2023-05-09 12.85 12.86 12.80 12.85 0.0M
2023-05-08 12.85 12.90 12.79 12.79 0.0M
2023-05-05 12.73 12.86 12.71 12.86 0.0M
2023-05-04 12.66 12.69 12.57 12.66 0.0M
2023-05-03 12.70 12.73 12.67 12.67 0.0M
2023-05-02 12.87 12.88 12.66 12.68 0.0M
2023-04-28 12.77 12.89 12.70 12.86 0.0M
2023-04-27 12.68 12.81 12.68 12.81 0.0M
2023-04-26 12.78 12.79 12.66 12.66 0.0M
2023-04-25 12.77 12.81 12.75 12.75 0.0M
2023-04-24 12.81 12.85 12.80 12.81 0.0M
2023-04-21 12.84 12.88 12.82 12.86 0.0M
2023-04-20 12.84 12.88 12.83 12.84 0.0M
2023-04-19 12.85 12.87 12.83 12.86 0.0M
2023-04-18 12.83 12.86 12.83 12.85 0.0M
2023-04-17 12.63 12.82 12.63 12.81 0.0M
2023-04-14 12.77 12.82 12.74 12.77 0.0M
2023-04-13 12.75 12.79 12.74 12.79 0.0M
2023-04-12 12.69 12.78 12.68 12.72 0.0M
2023-04-11 12.75 12.75 12.67 12.70 0.0M
2023-04-06 12.55 12.66 12.55 12.65 0.0M
2023-04-05 12.48 12.55 12.48 12.55 0.0M
2023-04-04 12.56 12.62 12.46 12.46 0.0M
2023-04-03 12.47 12.55 12.47 12.54 0.0M
2023-03-31 12.42 12.48 12.40 12.45 0.0M
2023-03-30 12.34 12.42 12.34 12.39 0.0M
2023-03-29 12.21 12.31 12.21 12.30 0.0M
2023-03-28 12.26 12.26 12.15 12.15 0.0M
2023-03-27 12.15 12.22 12.13 12.22 0.0M
2023-03-24 12.12 12.12 11.96 12.08 0.0M
2023-03-23 12.20 12.20 12.03 12.09 0.0M
2023-03-22 12.25 12.30 12.14 12.14 0.0M
2023-03-21 12.19 12.28 12.19 12.26 0.0M
2023-03-20 11.81 12.15 11.81 12.14 0.0M
2023-03-17 12.17 12.22 11.95 11.95 0.0M
2023-03-16 12.05 12.17 11.98 12.17 0.0M
2023-03-15 12.33 12.33 11.97 12.05 0.0M
2023-03-14 12.25 12.38 12.20 12.34 0.0M
2023-03-13 12.47 12.47 12.21 12.21 0.0M
2023-03-10 12.50 12.53 12.39 12.39 0.0M
2023-03-09 12.67 12.70 12.57 12.57 0.0M
2023-03-08 12.46 12.70 12.46 12.70 0.0M
2023-03-07 12.75 12.79 12.62 12.63 0.0M
2023-03-06 12.81 12.81 12.72 12.73 0.0M
2023-03-03 12.81 12.85 12.79 12.83 0.0M
2023-03-02 12.66 12.80 12.66 12.74 0.0M
2023-03-01 12.79 12.80 12.68 12.72 0.0M
2023-02-28 12.80 12.84 12.75 12.75 0.0M
2023-02-27 12.77 12.85 12.77 12.83 0.0M
2023-02-24 12.80 12.83 12.71 12.73 0.0M
2023-02-23 12.80 12.82 12.75 12.81 0.0M
2023-02-22 12.83 12.83 12.72 12.75 0.0M
2023-02-21 12.78 12.91 12.76 12.85 0.0M
2023-02-20 12.82 12.83 12.79 12.80 0.0M
2023-02-17 12.73 12.81 12.69 12.80 0.0M
2023-02-16 12.80 12.87 12.75 12.76 0.0M
2023-02-15 12.74 12.80 12.66 12.80 0.0M
2023-02-14 12.77 12.86 12.77 12.85 0.0M
2023-02-13 12.62 12.77 12.62 12.77 0.0M
2023-02-10 12.61 12.65 12.61 12.63 0.0M
2023-02-09 12.64 12.73 12.63 12.63 0.0M
2023-02-08 12.58 12.65 12.57 12.59 0.0M
2023-02-07 12.47 12.56 12.47 12.56 0.0M
2023-02-06 12.46 12.46 12.42 12.45 0.0M
2023-02-03 12.40 12.51 12.40 12.49 0.0M
2023-02-02 12.44 12.48 12.37 12.42 0.0M
2023-02-01 12.51 12.53 12.39 12.45 0.0M
2023-01-31 12.53 12.55 12.45 12.51 0.0M
2023-01-30 12.47 12.58 12.47 12.55 0.0M
2023-01-27 12.53 12.56 12.50 12.56 0.0M
2023-01-26 12.50 12.57 12.50 12.57 0.0M
2023-01-25 12.46 12.50 12.41 12.50 0.0M
2023-01-24 12.59 12.59 12.44 12.47 0.0M
2023-01-23 12.54 12.60 12.53 12.59 0.0M
2023-01-20 12.60 12.60 12.55 12.60 0.0M
2023-01-19 12.59 12.62 12.51 12.62 0.0M
2023-01-18 12.65 12.73 12.64 12.64 0.0M
2023-01-17 12.55 12.67 12.55 12.67 0.0M
2023-01-16 12.55 12.58 12.55 12.56 0.0M
2023-01-13 12.48 12.59 12.48 12.59 0.0M
2023-01-12 12.39 12.48 12.39 12.46 0.0M
2023-01-11 12.36 12.41 12.36 12.41 0.0M
2023-01-10 12.33 12.39 12.33 12.38 0.0M
2023-01-09 12.44 12.45 12.35 12.35 0.0M
2023-01-06 12.27 12.42 12.25 12.42 0.0M
2023-01-05 12.16 12.26 12.16 12.25 0.0M
2023-01-04 12.20 12.26 12.18 12.19 0.0M
2023-01-03 12.00 12.21 12.00 12.14 0.0M
2023-01-02 11.96 12.13 11.94 12.12 0.0M