Xtrackers FTSE 100 Income UCITS ETF 1D

XUKX
🏛️ germany →
10.56
Last Update: 2025-10-03
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 9.48 9.48 9.48 9.48 0.0M
2024-12-27 9.46 9.46 9.46 9.46 0.0M
2024-12-23 9.41 9.41 9.41 9.41 0.0M
2024-12-20 9.39 9.39 9.39 9.39 0.0M
2024-12-19 9.55 9.55 9.55 9.55 0.0M
2024-12-18 9.63 9.63 9.63 9.63 0.0M
2024-12-17 9.60 9.60 9.60 9.60 0.0M
2024-12-16 9.66 9.66 9.66 9.66 0.0M
2024-12-13 9.73 9.73 9.73 9.73 0.0M
2024-12-12 9.77 9.77 9.77 9.77 0.0M
2024-12-11 9.69 9.69 9.69 9.69 0.0M
2024-12-10 9.73 9.73 9.73 9.73 0.0M
2024-12-09 9.74 9.74 9.74 9.74 0.0M
2024-12-06 9.73 9.73 9.73 9.73 0.0M
2024-12-05 9.75 9.75 9.75 9.75 0.0M
2024-12-04 9.74 9.74 9.74 9.74 0.0M
2024-12-03 9.73 9.73 9.73 9.73 0.0M
2024-12-02 9.68 9.68 9.68 9.68 0.0M
2024-11-29 9.63 9.63 9.63 9.63 0.0M
2024-11-28 9.64 9.64 9.64 9.64 0.0M
2024-11-27 9.57 9.57 9.57 9.57 0.0M
2024-11-25 9.64 9.64 9.64 9.64 0.0M
2024-11-22 9.51 9.51 9.51 9.51 0.0M
2024-11-21 9.39 9.39 9.39 9.39 0.0M
2024-11-20 9.41 9.41 9.41 9.41 0.0M
2024-11-19 9.42 9.42 9.42 9.42 0.0M
2024-11-18 9.35 9.35 9.35 9.35 0.0M
2024-11-15 9.32 9.32 9.32 9.32 0.0M
2024-11-14 9.33 9.33 9.33 9.33 0.0M
2024-11-13 9.32 9.32 9.32 9.32 0.0M
2024-11-12 9.47 9.47 9.47 9.47 0.0M
2024-11-11 9.57 9.57 9.57 9.57 0.0M
2024-11-08 9.53 9.53 9.53 9.53 0.0M
2024-11-07 9.57 9.57 9.57 9.57 0.0M
2024-11-06 9.67 9.67 9.67 9.67 0.0M
2024-11-05 9.48 9.48 9.48 9.48 0.0M
2024-11-04 9.51 9.51 9.51 9.51 0.0M
2024-11-01 9.40 9.40 9.40 9.40 0.0M
2024-10-31 9.43 9.43 9.43 9.43 0.0M
2024-10-30 9.55 9.55 9.55 9.55 0.0M
2024-10-29 9.69 9.69 9.69 9.69 0.0M
2024-10-28 9.62 9.62 9.62 9.62 0.0M
2024-10-25 9.64 9.64 9.64 9.64 0.0M
2024-10-24 9.71 9.71 9.71 9.71 0.0M
2024-10-23 9.72 9.72 9.72 9.72 0.0M
2024-10-22 9.69 9.69 9.69 9.69 0.0M
2024-10-21 9.78 9.78 9.78 9.78 0.0M
2024-10-18 9.80 9.80 9.80 9.80 0.0M
2024-10-17 9.68 9.68 9.68 9.68 0.0M
2024-10-16 9.63 9.63 9.63 9.63 0.0M
2024-10-15 9.63 9.63 9.63 9.63 0.0M
2024-10-14 9.59 9.59 9.59 9.59 0.0M
2024-10-11 9.55 9.55 9.55 9.55 0.0M
2024-10-10 9.61 9.61 9.61 9.61 0.0M
2024-10-09 9.54 9.54 9.54 9.54 0.0M
2024-10-08 9.50 9.50 9.50 9.50 0.0M
2024-10-07 9.63 9.63 9.63 9.63 0.0M
2024-10-04 9.60 9.60 9.60 9.60 0.0M
2024-10-03 9.63 9.63 9.63 9.63 0.0M
2024-10-02 9.69 9.69 9.69 9.69 0.0M
2024-10-01 9.61 9.61 9.61 9.61 0.0M
2024-09-30 9.68 9.68 9.68 9.68 0.0M
2024-09-27 9.68 9.68 9.68 9.68 0.0M
2024-09-26 9.66 9.66 9.66 9.66 0.0M
2024-09-25 9.61 9.61 9.61 9.61 0.0M
2024-09-24 9.66 9.66 9.66 9.66 0.0M
2024-09-23 9.53 9.53 9.53 9.53 0.0M
2024-09-20 9.60 9.60 9.60 9.60 0.0M
2024-09-19 9.60 9.60 9.60 9.60 0.0M
2024-09-18 9.55 9.55 9.55 9.55 0.0M
2024-09-17 9.62 9.62 9.62 9.62 0.0M
2024-09-16 9.50 9.50 9.50 9.50 0.0M
2024-09-13 9.50 9.50 9.50 9.50 0.0M
2024-09-12 9.53 9.53 9.53 9.53 0.0M
2024-09-11 9.46 9.46 9.46 9.46 0.0M
2024-09-10 9.46 9.46 9.46 9.46 0.0M
2024-09-09 9.46 9.46 9.46 9.46 0.0M
2024-09-06 9.46 9.46 9.46 9.46 0.0M
2024-09-05 9.52 9.52 9.52 9.52 0.0M
2024-09-04 9.49 9.49 9.49 9.49 0.0M
2024-09-03 9.65 9.65 9.65 9.65 0.0M
2024-09-02 9.65 9.65 9.65 9.65 0.0M
2024-08-30 9.70 9.70 9.70 9.70 0.0M
2024-08-29 9.64 9.64 9.64 9.64 0.0M
2024-08-28 9.60 9.60 9.60 9.60 0.0M
2024-08-27 9.60 9.60 9.60 9.60 0.0M
2024-08-26 9.52 9.52 9.52 9.52 0.0M
2024-08-23 9.50 9.50 9.50 9.50 0.0M
2024-08-22 9.46 9.46 9.46 9.46 0.0M
2024-08-21 9.40 9.40 9.40 9.40 0.0M
2024-08-20 9.59 9.59 9.59 9.59 0.0M
2024-08-19 9.54 9.54 9.54 9.54 0.0M
2024-08-16 9.58 9.58 9.58 9.58 0.0M
2024-08-15 9.48 9.48 9.48 9.48 0.0M
2024-08-14 9.45 9.45 9.45 9.45 0.0M
2024-08-13 9.42 9.42 9.42 9.42 0.0M
2024-08-12 9.40 9.40 9.40 9.40 0.0M
2024-08-09 9.33 9.33 9.33 9.33 0.0M
2024-08-08 9.17 9.17 9.17 9.17 0.0M
2024-08-07 9.20 9.20 9.20 9.20 0.0M
2024-08-06 9.13 9.13 9.13 9.13 0.0M
2024-08-05 9.12 9.12 9.12 9.12 0.0M
2024-08-02 9.46 9.46 9.46 9.46 0.0M
2024-08-01 9.68 9.68 9.68 9.68 0.0M
2024-07-31 9.69 9.69 9.69 9.69 0.0M
2024-07-30 9.56 9.56 9.56 9.56 0.0M
2024-07-29 9.62 9.62 9.62 9.62 0.0M
2024-07-26 9.50 9.50 9.50 9.50 0.0M
2024-07-25 9.37 9.37 9.37 9.37 0.0M
2024-07-24 9.41 9.41 9.41 9.41 0.0M
2024-07-23 9.49 9.49 9.49 9.49 0.0M
2024-07-22 9.49 9.49 9.49 9.49 0.0M
2024-07-19 9.44 9.44 9.44 9.44 0.0M
2024-07-18 9.55 9.55 9.55 9.55 0.0M
2024-07-17 9.47 9.47 9.47 9.47 0.0M
2024-07-16 9.44 9.44 9.44 9.44 0.0M
2024-07-15 9.53 9.53 9.53 9.53 0.0M
2024-07-12 9.57 9.57 9.57 9.57 0.0M
2024-07-11 9.48 9.48 9.48 9.48 0.0M
2024-07-10 9.41 9.41 9.41 9.41 0.0M
2024-07-09 9.44 9.44 9.44 9.44 0.0M
2024-07-08 9.45 9.45 9.45 9.45 0.0M
2024-07-05 9.51 9.51 9.51 9.51 0.0M
2024-07-04 9.45 9.45 9.45 9.45 0.0M
2024-07-03 9.39 9.39 9.39 9.39 0.0M
2024-07-02 9.31 9.31 9.31 9.31 0.0M
2024-07-01 9.40 9.40 9.40 9.40 0.0M
2024-06-28 9.45 9.45 9.45 9.45 0.0M
2024-06-27 9.47 9.47 9.47 9.47 0.0M
2024-06-26 9.55 9.55 9.55 9.55 0.0M
2024-06-25 9.55 9.55 9.55 9.55 0.0M
2024-06-24 9.47 9.47 9.47 9.47 0.0M
2024-06-21 9.52 9.52 9.52 9.52 0.0M
2024-06-20 9.48 9.48 9.48 9.48 0.0M
2024-06-19 9.43 9.43 9.43 9.43 0.0M
2024-06-18 9.44 9.44 9.44 9.44 0.0M
2024-06-17 9.41 9.41 9.41 9.41 0.0M
2024-06-14 9.43 9.43 9.43 9.43 0.0M
2024-06-13 9.45 9.45 9.45 9.45 0.0M
2024-06-12 9.47 9.47 9.47 9.47 0.0M
2024-06-11 9.48 9.48 9.48 9.48 0.0M
2024-06-10 9.45 9.45 9.45 9.45 0.0M
2024-06-07 9.45 9.45 9.45 9.45 0.0M
2024-06-06 9.45 9.45 9.45 9.45 0.0M
2024-06-05 9.43 9.43 9.43 9.43 0.0M
2024-06-04 9.39 9.39 9.39 9.39 0.0M
2024-06-03 9.47 9.47 9.47 9.47 0.0M
2024-05-31 9.40 9.40 9.40 9.40 0.0M
2024-05-30 9.33 9.33 9.33 9.33 0.0M
2024-05-29 9.42 9.42 9.42 9.42 0.0M
2024-05-28 9.49 9.49 9.49 9.49 0.0M
2024-05-27 9.46 9.46 9.46 9.46 0.0M
2024-05-24 9.43 9.43 9.43 9.43 0.0M
2024-05-23 9.56 9.56 9.56 9.56 0.0M
2024-05-22 9.54 9.54 9.54 9.54 0.0M
2024-05-21 9.65 9.65 9.65 9.65 0.0M
2024-05-20 9.64 9.64 9.64 9.64 0.0M
2024-05-17 9.65 9.65 9.65 9.65 0.0M
2024-05-16 9.64 9.64 9.64 9.64 0.0M
2024-05-15 9.65 9.65 9.65 9.65 0.0M
2024-05-14 9.58 9.58 9.58 9.58 0.0M
2024-05-13 9.60 9.60 9.60 9.60 0.0M
2024-05-10 9.59 9.59 9.59 9.59 0.0M
2024-05-09 9.51 9.51 9.51 9.51 0.0M
2024-05-08 9.50 9.50 9.50 9.50 0.0M
2024-05-07 9.46 9.46 9.46 9.46 0.0M
2024-05-06 9.41 9.41 9.41 9.41 0.0M
2024-05-03 9.37 9.37 9.37 9.37 0.0M
2024-05-02 9.31 9.31 9.31 9.31 0.0M
2024-04-30 9.35 9.35 9.35 9.35 0.0M
2024-04-29 9.35 9.35 9.35 9.35 0.0M
2024-04-26 9.24 9.24 9.24 9.24 0.0M
2024-04-25 9.23 9.23 9.23 9.23 0.0M
2024-04-24 9.18 9.18 9.18 9.18 0.0M
2024-04-23 9.14 9.14 9.14 9.14 0.0M
2024-04-22 9.06 9.06 9.06 9.06 0.0M
2024-04-19 8.96 8.96 8.96 8.96 0.0M
2024-04-18 8.99 8.99 8.99 8.99 0.0M
2024-04-17 8.99 8.99 8.99 8.99 0.0M
2024-04-16 8.99 8.99 8.99 8.99 0.0M
2024-04-15 9.10 9.10 9.10 9.10 0.0M
2024-04-12 9.14 9.14 9.14 9.14 0.0M
2024-04-11 9.09 9.09 9.09 9.09 0.0M
2024-04-10 9.09 9.09 9.09 9.09 0.0M
2024-04-09 9.00 9.00 9.00 9.00 0.0M
2024-04-08 8.98 8.98 8.98 8.98 0.0M
2024-04-05 8.97 8.97 8.97 8.97 0.0M
2024-04-04 9.04 9.04 9.04 9.04 0.0M
2024-04-03 8.98 8.98 8.98 8.98 0.0M
2024-04-02 9.12 9.12 9.12 9.12 0.0M
2024-03-28 9.06 9.06 9.06 9.06 0.0M
2024-03-27 9.00 9.00 9.00 9.00 0.0M
2024-03-26 8.97 8.97 8.97 8.97 0.0M
2024-03-25 9.01 9.01 9.01 9.01 0.0M
2024-03-22 8.97 8.97 8.97 8.97 0.0M
2024-03-21 8.92 8.92 8.92 8.92 0.0M
2024-03-20 8.80 8.80 8.80 8.80 0.0M
2024-03-19 8.80 8.80 8.80 8.80 0.0M
2024-03-18 8.80 8.80 8.80 8.80 0.0M
2024-03-15 8.82 8.82 8.82 8.82 0.0M
2024-03-14 8.86 8.86 8.86 8.86 0.0M
2024-03-13 8.84 8.84 8.84 8.84 0.0M
2024-03-12 8.80 8.80 8.80 8.80 0.0M
2024-03-11 8.73 8.73 8.73 8.73 0.0M
2024-03-08 8.75 8.75 8.75 8.75 0.0M
2024-03-07 8.70 8.70 8.70 8.70 0.0M
2024-03-06 8.69 8.69 8.69 8.69 0.0M
2024-03-05 8.62 8.62 8.62 8.62 0.0M
2024-03-04 8.68 8.68 8.68 8.68 0.0M
2024-03-01 8.69 8.69 8.69 8.69 0.0M
2024-02-29 8.64 8.64 8.64 8.64 0.0M
2024-02-28 8.67 8.67 8.67 8.67 0.0M
2024-02-27 8.70 8.70 8.70 8.70 0.0M
2024-02-26 8.72 8.72 8.72 8.72 0.0M
2024-02-23 8.71 8.71 8.71 8.71 0.0M
2024-02-22 8.68 8.68 8.68 8.68 0.0M
2024-02-21 8.67 8.67 8.67 8.67 0.0M
2024-02-20 8.87 8.87 8.87 8.87 0.0M
2024-02-19 8.88 8.88 8.88 8.88 0.0M
2024-02-16 8.80 8.80 8.80 8.80 0.0M
2024-02-15 8.73 8.73 8.73 8.73 0.0M
2024-02-14 8.69 8.69 8.69 8.69 0.0M
2024-02-13 8.72 8.72 8.72 8.72 0.0M
2024-02-12 8.71 8.71 8.71 8.71 0.0M
2024-02-09 8.73 8.73 8.73 8.73 0.0M
2024-02-08 8.78 8.78 8.78 8.78 0.0M
2024-02-07 8.85 8.85 8.85 8.85 0.0M
2024-02-06 8.80 8.80 8.80 8.80 0.0M
2024-02-05 8.79 8.79 8.79 8.79 0.0M
2024-02-02 8.81 8.81 8.81 8.81 0.0M
2024-02-01 8.81 8.81 8.81 8.81 0.0M
2024-01-31 8.81 8.81 8.81 8.81 0.0M
2024-01-30 8.81 8.81 8.81 8.81 0.0M
2024-01-29 8.80 8.80 8.80 8.80 0.0M
2024-01-26 8.74 8.74 8.74 8.74 0.0M
2024-01-25 8.62 8.62 8.62 8.62 0.0M
2024-01-24 8.63 8.63 8.63 8.63 0.0M
2024-01-23 8.60 8.60 8.60 8.60 0.0M
2024-01-22 8.58 8.58 8.58 8.58 0.0M
2024-01-19 8.60 8.60 8.60 8.60 0.0M
2024-01-18 8.52 8.52 8.52 8.52 0.0M
2024-01-17 8.53 8.53 8.53 8.53 0.0M
2024-01-16 8.60 8.60 8.60 8.60 0.0M
2024-01-15 8.72 8.72 8.72 8.72 0.0M
2024-01-12 8.74 8.74 8.74 8.74 0.0M
2024-01-11 8.76 8.76 8.76 8.76 0.0M
2024-01-10 8.74 8.74 8.74 8.74 0.0M
2024-01-09 8.77 8.77 8.77 8.77 0.0M
2024-01-08 8.74 8.74 8.74 8.74 0.0M
2024-01-05 8.76 8.76 8.76 8.76 0.0M
2024-01-04 8.78 8.78 8.78 8.78 0.0M
2024-01-03 8.73 8.73 8.73 8.73 0.0M
2024-01-02 8.79 8.79 8.79 8.79 0.0M