Xtrackers FTSE 100 UCITS ETF 1C

XDUK
🏛️ germany →
17.01
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
2021-12-30 12.10 12.10 12.10 12.10 0.0M
2021-12-29 12.13 12.13 12.13 12.13 0.0M
2021-12-28 12.08 12.08 12.08 12.08 0.0M
2021-12-27 11.94 11.94 11.94 11.94 0.0M
2021-12-23 11.90 11.90 11.90 11.90 0.0M
2021-12-22 11.76 11.76 11.76 11.76 0.0M
2021-12-21 11.67 11.67 11.67 11.67 0.0M
2021-12-20 11.41 11.41 11.41 11.41 0.0M
2021-12-17 11.74 11.74 11.74 11.74 0.0M
2021-12-16 11.71 11.71 11.71 11.71 0.0M
2021-12-15 11.66 11.66 11.66 11.66 0.0M
2021-12-14 11.70 11.70 11.70 11.70 0.0M
2021-12-13 11.77 11.77 11.77 11.77 0.0M
2021-12-10 11.78 11.78 11.78 11.78 0.0M
2021-12-09 11.77 11.77 11.77 11.77 0.0M
2021-12-08 11.76 11.76 11.76 11.76 0.0M
2021-12-07 11.84 11.84 11.84 11.84 0.0M
2021-12-06 11.55 11.55 11.55 11.55 0.0M
2021-12-03 11.56 11.56 11.56 11.56 0.0M
2021-12-02 11.48 11.48 11.48 11.48 0.0M
2021-12-01 11.53 11.53 11.53 11.53 0.0M
2021-11-30 11.37 11.37 11.37 11.37 0.0M
2021-11-29 11.51 11.51 11.51 11.51 0.0M
2021-11-26 11.53 11.53 11.53 11.53 0.0M
2021-11-25 11.92 11.92 11.92 11.92 0.0M
2021-11-24 11.94 11.94 11.94 11.94 0.0M
2021-11-23 11.82 11.82 11.82 11.82 0.0M
2021-11-22 11.86 11.86 11.86 11.86 0.0M
2021-11-19 11.88 11.88 11.88 11.88 0.0M
2021-11-18 11.62 11.62 11.62 11.62 0.0M
2021-11-17 11.93 11.93 11.93 11.93 0.0M
2021-11-16 11.94 11.94 11.94 11.94 0.0M
2021-11-15 11.82 11.82 11.82 11.82 0.0M
2021-11-12 11.80 11.80 11.80 11.80 0.0M
2021-11-11 11.78 11.78 11.78 11.78 0.0M
2021-11-10 11.70 11.70 11.70 11.70 0.0M
2021-11-09 11.70 11.70 11.70 11.70 0.0M
2021-11-08 11.67 11.67 11.67 11.67 0.0M
2021-11-05 11.66 11.66 11.66 11.66 0.0M
2021-11-04 11.75 11.75 11.75 11.75 0.0M
2021-11-03 11.69 11.69 11.69 11.69 0.0M
2021-11-02 11.68 11.68 11.68 11.68 0.0M
2021-11-01 11.75 11.75 11.75 11.75 0.0M
2021-10-29 11.70 11.70 11.70 11.70 0.0M
2021-10-28 11.73 11.73 11.73 11.73 0.0M
2021-10-27 11.79 11.79 11.79 11.79 0.0M
2021-10-26 11.76 11.76 11.76 11.76 0.0M
2021-10-25 11.71 11.71 11.71 11.71 0.0M
2021-10-22 11.69 11.69 11.69 11.69 0.0M
2021-10-21 11.66 11.66 11.66 11.66 0.0M
2021-10-20 11.69 11.69 11.69 11.69 0.0M
2021-10-19 11.65 11.65 11.65 11.65 0.0M
2021-10-18 11.71 11.71 11.71 11.71 0.0M
2021-10-15 11.64 11.64 11.64 11.64 0.0M
2021-10-14 11.58 11.58 11.58 11.58 0.0M
2021-10-13 11.44 11.44 11.44 11.44 0.0M
2021-10-12 11.38 11.38 11.38 11.38 0.0M
2021-10-11 11.46 11.46 11.46 11.46 0.0M
2021-10-08 11.41 11.41 11.41 11.41 0.0M
2021-10-07 11.35 11.35 11.35 11.35 0.0M
2021-10-06 11.25 11.25 11.25 11.25 0.0M
2021-10-05 11.31 11.31 11.31 11.31 0.0M
2021-10-04 11.18 11.18 11.18 11.18 0.0M
2021-10-01 11.13 11.13 11.13 11.13 0.0M
2021-09-30 11.29 11.29 11.29 11.29 0.0M
2021-09-29 11.20 11.20 11.20 11.20 0.0M
2021-09-28 11.21 11.21 11.21 11.21 0.0M
2021-09-27 11.31 11.31 11.31 11.31 0.0M
2021-09-24 11.26 11.26 11.26 11.26 0.0M
2021-09-23 11.31 11.31 11.31 11.31 0.0M
2021-09-22 11.19 11.19 11.19 11.19 0.0M
2021-09-21 11.10 11.10 11.10 11.10 0.0M
2021-09-20 11.00 11.00 11.00 11.00 0.0M
2021-09-17 11.26 11.26 11.26 11.26 0.0M
2021-09-16 11.27 11.27 11.27 11.27 0.0M
2021-09-15 11.21 11.21 11.21 11.21 0.0M
2021-09-14 11.24 11.24 11.24 11.24 0.0M
2021-09-13 11.28 11.28 11.28 11.28 0.0M
2021-09-10 11.22 11.22 11.22 11.22 0.0M
2021-09-09 11.14 11.14 11.14 11.14 0.0M
2021-09-08 11.20 11.20 11.20 11.20 0.0M
2021-09-07 11.32 11.32 11.32 11.32 0.0M
2021-09-06 11.37 11.37 11.37 11.37 0.0M
2021-09-03 11.36 11.36 11.36 11.36 0.0M
2021-09-02 11.31 11.31 11.31 11.31 0.0M
2021-09-01 11.34 11.34 11.34 11.34 0.0M
2021-08-31 11.31 11.31 11.31 11.31 0.0M
2021-08-30 11.32 11.32 11.32 11.32 0.0M
2021-08-27 11.31 11.31 11.31 11.31 0.0M
2021-08-26 11.27 11.27 11.27 11.27 0.0M
2021-08-25 11.32 11.32 11.32 11.32 0.0M
2021-08-24 11.25 11.25 11.25 11.25 0.0M
2021-08-23 11.27 11.27 11.27 11.27 0.0M
2021-08-20 11.18 11.18 11.18 11.18 0.0M
2021-08-19 11.20 11.20 11.20 11.20 0.0M
2021-08-18 11.39 11.39 11.39 11.39 0.0M
2021-08-17 11.32 11.32 11.32 11.32 0.0M
2021-08-16 11.40 11.40 11.40 11.40 0.0M
2021-08-13 11.49 11.49 11.49 11.49 0.0M
2021-08-12 11.52 11.52 11.52 11.52 0.0M
2021-08-11 11.42 11.42 11.42 11.42 0.0M
2021-08-10 11.36 11.36 11.36 11.36 0.0M
2021-08-09 11.29 11.29 11.29 11.29 0.0M
2021-08-06 11.29 11.29 11.29 11.29 0.0M
2021-08-05 11.28 11.28 11.28 11.28 0.0M
2021-08-04 11.27 11.27 11.27 11.27 0.0M
2021-08-03 11.22 11.22 11.22 11.22 0.0M
2021-08-02 11.20 11.20 11.20 11.20 0.0M
2021-07-30 11.13 11.13 11.13 11.13 0.0M
2021-07-29 11.18 11.18 11.18 11.18 0.0M
2021-07-28 11.09 11.09 11.09 11.09 0.0M
2021-07-27 10.93 10.93 10.93 10.93 0.0M
2021-07-26 10.97 10.97 10.97 10.97 0.0M
2021-07-23 11.00 11.00 11.00 11.00 0.0M
2021-07-22 10.97 10.97 10.97 10.97 0.0M
2021-07-21 10.72 10.72 10.72 10.72 0.0M
2021-07-20 10.79 10.79 10.79 10.79 0.0M
2021-07-19 10.90 10.90 10.90 10.90 0.0M
2021-07-16 11.08 11.08 11.08 11.08 0.0M
2021-07-15 11.15 11.15 11.15 11.15 0.0M
2021-07-14 11.20 11.20 11.20 11.20 0.0M
2021-07-13 11.25 11.25 11.25 11.25 0.0M
2021-07-12 11.14 11.14 11.14 11.14 0.0M
2021-07-09 11.06 11.06 11.06 11.06 0.0M
2021-07-08 11.19 11.19 11.19 11.19 0.0M
2021-07-07 11.21 11.21 11.21 11.21 0.0M
2021-07-06 11.27 11.27 11.27 11.27 0.0M
2021-07-05 11.19 11.19 11.19 11.19 0.0M
2021-07-02 11.21 11.21 11.21 11.21 0.0M
2021-07-01 11.08 11.08 11.08 11.08 0.0M
2021-06-30 11.06 11.06 11.06 11.06 0.0M
2021-06-29 11.13 11.13 11.13 11.13 0.0M
2021-06-28 11.17 11.17 11.17 11.17 0.0M
2021-06-25 11.18 11.18 11.18 11.18 0.0M
2021-06-24 11.18 11.18 11.18 11.18 0.0M
2021-06-23 11.15 11.15 11.15 11.15 0.0M
2021-06-22 11.15 11.15 11.15 11.15 0.0M
2021-06-21 11.05 11.05 11.05 11.05 0.0M
2021-06-18 11.22 11.22 11.22 11.22 0.0M
2021-06-17 11.28 11.28 11.28 11.28 0.0M
2021-06-16 11.31 11.31 11.31 11.31 0.0M
2021-06-15 11.24 11.24 11.24 11.24 0.0M
2021-06-14 11.24 11.24 11.24 11.24 0.0M
2021-06-11 11.16 11.16 11.16 11.16 0.0M
2021-06-10 11.10 11.10 11.10 11.10 0.0M
2021-06-09 11.12 11.12 11.12 11.12 0.0M
2021-06-08 11.14 11.14 11.14 11.14 0.0M
2021-06-07 11.07 11.07 11.07 11.07 0.0M
2021-06-04 10.88 10.88 10.88 10.88 0.0M
2021-06-03 11.12 11.12 11.12 11.12 0.0M
2021-06-02 11.12 11.12 11.12 11.12 0.0M
2021-06-01 11.06 11.06 11.06 11.06 0.0M
2021-05-31 11.01 11.01 11.01 11.01 0.0M
2021-05-28 11.05 11.05 11.05 11.05 0.0M
2021-05-27 10.98 10.98 10.98 10.98 0.0M
2021-05-26 10.97 10.97 10.97 10.97 0.0M
2021-05-25 11.04 11.04 11.04 11.04 0.0M
2021-05-21 10.99 10.99 10.99 10.99 0.0M
2021-05-20 10.92 10.92 10.92 10.92 0.0M
2021-05-19 10.87 10.87 10.87 10.87 0.0M
2021-05-18 11.11 11.11 11.11 11.11 0.0M
2021-05-17 11.03 11.03 11.03 11.03 0.0M
2021-05-14 10.96 10.96 10.96 10.96 0.0M
2021-05-13 10.86 10.86 10.86 10.86 0.0M
2021-05-12 10.84 10.84 10.84 10.84 0.0M
2021-05-11 10.94 10.94 10.94 10.94 0.0M
2021-05-10 11.13 11.13 11.13 11.13 0.0M
2021-05-07 11.00 11.00 11.00 11.00 0.0M
2021-05-06 10.98 10.98 10.98 10.98 0.0M
2021-05-05 10.87 10.87 10.87 10.87 0.0M
2021-05-04 10.89 10.89 10.89 10.89 0.0M
2021-05-03 10.80 10.80 10.80 10.80 0.0M
2021-04-30 10.78 10.78 10.78 10.78 0.0M
2021-04-29 10.84 10.84 10.84 10.84 0.0M
2021-04-28 10.77 10.77 10.77 10.77 0.0M
2021-04-27 10.75 10.75 10.75 10.75 0.0M
2021-04-26 10.71 10.71 10.71 10.71 0.0M
2021-04-23 10.71 10.71 10.71 10.71 0.0M
2021-04-22 10.73 10.73 10.73 10.73 0.0M
2021-04-21 10.72 10.72 10.72 10.72 0.0M
2021-04-20 10.87 10.87 10.87 10.87 0.0M
2021-04-19 10.90 10.90 10.90 10.90 0.0M
2021-04-16 10.82 10.82 10.82 10.82 0.0M
2021-04-15 10.75 10.75 10.75 10.75 0.0M
2021-04-14 10.67 10.67 10.67 10.67 0.0M
2021-04-13 10.69 10.69 10.69 10.69 0.0M
2021-04-12 10.65 10.65 10.65 10.65 0.0M
2021-04-09 10.74 10.74 10.74 10.74 0.0M
2021-04-08 10.76 10.76 10.76 10.76 0.0M
2021-04-07 10.72 10.72 10.72 10.72 0.0M
2021-04-06 10.73 10.73 10.73 10.73 0.0M
2021-04-01 10.60 10.60 10.60 10.60 0.0M
2021-03-31 10.64 10.64 10.64 10.64 0.0M
2021-03-30 10.62 10.62 10.62 10.62 0.0M
2021-03-29 10.56 10.56 10.56 10.56 0.0M
2021-03-26 10.54 10.54 10.54 10.54 0.0M
2021-03-25 10.40 10.40 10.40 10.40 0.0M
2021-03-24 10.37 10.37 10.37 10.37 0.0M
2021-03-23 10.39 10.39 10.39 10.39 0.0M
2021-03-22 10.43 10.43 10.43 10.43 0.0M
2021-03-19 10.50 10.50 10.50 10.50 0.0M
2021-03-18 10.56 10.56 10.56 10.56 0.0M
2021-03-17 10.59 10.59 10.59 10.59 0.0M
2021-03-16 10.50 10.50 10.50 10.50 0.0M
2021-03-15 10.56 10.56 10.56 10.56 0.0M
2021-03-12 10.48 10.48 10.48 10.48 0.0M
2021-03-11 10.43 10.43 10.43 10.43 0.0M
2021-03-10 10.47 10.47 10.47 10.47 0.0M
2021-03-09 10.48 10.48 10.48 10.48 0.0M
2021-03-08 10.33 10.33 10.33 10.33 0.0M
2021-03-05 10.19 10.19 10.19 10.19 0.0M
2021-03-04 10.22 10.22 10.22 10.22 0.0M
2021-03-03 10.25 10.25 10.25 10.25 0.0M
2021-03-02 10.14 10.14 10.14 10.14 0.0M
2021-03-01 10.13 10.13 10.13 10.13 0.0M
2021-02-26 10.13 10.13 10.13 10.13 0.0M
2021-02-25 10.28 10.28 10.28 10.28 0.0M
2021-02-24 10.21 10.21 10.21 10.21 0.0M
2021-02-23 10.22 10.22 10.22 10.22 0.0M
2021-02-22 10.13 10.13 10.13 10.13 0.0M
2021-02-19 10.15 10.15 10.15 10.15 0.0M
2021-02-18 10.27 10.27 10.27 10.27 0.0M
2021-02-17 10.31 10.31 10.31 10.31 0.0M
2021-02-16 10.31 10.31 10.31 10.31 0.0M
2021-02-15 10.11 10.11 10.11 10.11 0.0M
2021-02-12 9.83 9.83 9.83 9.83 0.0M
2021-02-11 9.89 9.89 9.89 9.89 0.0M
2021-02-10 9.91 9.91 9.91 9.91 0.0M
2021-02-09 9.84 9.84 9.84 9.84 0.0M
2021-02-08 9.86 9.86 9.86 9.86 0.0M
2021-02-05 9.89 9.89 9.89 9.89 0.0M
2021-02-04 9.79 9.79 9.79 9.79 0.0M
2021-02-03 9.88 9.88 9.88 9.88 0.0M
2021-02-02 9.80 9.80 9.80 9.80 0.0M
2021-02-01 9.69 9.69 9.69 9.69 0.0M
2021-01-29 9.63 9.63 9.63 9.63 0.0M
2021-01-28 9.67 9.67 9.67 9.67 0.0M
2021-01-27 9.91 9.91 9.91 9.91 0.0M
2021-01-26 9.96 9.96 9.96 9.96 0.0M
2021-01-25 9.99 9.99 9.99 9.99 0.0M
2021-01-22 9.95 9.95 9.95 9.95 0.0M
2021-01-21 10.16 10.16 10.16 10.16 0.0M
2021-01-20 10.03 10.03 10.03 10.03 0.0M
2021-01-19 10.05 10.05 10.05 10.05 0.0M
2021-01-18 10.02 10.02 10.02 10.02 0.0M
2021-01-15 10.12 10.12 10.12 10.12 0.0M
2021-01-14 10.11 10.11 10.11 10.11 0.0M
2021-01-13 10.07 10.07 10.07 10.07 0.0M
2021-01-12 10.03 10.03 10.03 10.03 0.0M
2021-01-11 10.09 10.09 10.09 10.09 0.0M
2021-01-08 10.15 10.15 10.15 10.15 0.0M
2021-01-07 10.02 10.02 10.02 10.02 0.0M
2021-01-06 9.96 9.96 9.96 9.96 0.0M
2021-01-05 9.72 9.72 9.72 9.72 0.0M
2021-01-04 9.74 9.74 9.74 9.74 0.0M