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
2022-12-30 12.02 12.02 12.02 12.02 0.0M
2022-12-29 11.96 11.96 11.96 11.96 0.0M
2022-12-28 12.09 12.09 12.09 12.09 0.0M
2022-12-27 12.12 12.12 12.12 12.12 0.0M
2022-12-23 12.01 12.01 12.01 12.01 0.0M
2022-12-22 12.16 12.16 12.16 12.16 0.0M
2022-12-21 11.96 11.96 11.96 11.96 0.0M
2022-12-20 11.85 11.85 11.85 11.85 0.0M
2022-12-19 11.95 11.95 11.95 11.95 0.0M
2022-12-16 11.98 11.98 11.98 11.98 0.0M
2022-12-15 12.24 12.24 12.24 12.24 0.0M
2022-12-14 12.31 12.31 12.31 12.31 0.0M
2022-12-13 12.27 12.27 12.27 12.27 0.0M
2022-12-12 12.30 12.30 12.30 12.30 0.0M
2022-12-09 12.25 12.25 12.25 12.25 0.0M
2022-12-08 12.29 12.29 12.29 12.29 0.0M
2022-12-07 12.41 12.41 12.41 12.41 0.0M
2022-12-06 12.44 12.44 12.44 12.44 0.0M
2022-12-05 12.47 12.47 12.47 12.47 0.0M
2022-12-02 12.42 12.42 12.42 12.42 0.0M
2022-12-01 12.48 12.48 12.48 12.48 0.0M
2022-11-30 12.33 12.33 12.33 12.33 0.0M
2022-11-29 12.37 12.37 12.37 12.37 0.0M
2022-11-28 12.20 12.20 12.20 12.20 0.0M
2022-11-25 12.29 12.29 12.29 12.29 0.0M
2022-11-24 12.28 12.28 12.28 12.28 0.0M
2022-11-23 12.19 12.19 12.19 12.19 0.0M
2022-11-22 12.13 12.13 12.13 12.13 0.0M
2022-11-21 12.00 12.00 12.00 12.00 0.0M
2022-11-18 11.98 11.98 11.98 11.98 0.0M
2022-11-17 11.89 11.89 11.89 11.89 0.0M
2022-11-16 11.93 11.93 11.93 11.93 0.0M
2022-11-15 11.85 11.85 11.85 11.85 0.0M
2022-11-14 11.91 11.91 11.91 11.91 0.0M
2022-11-11 11.88 11.88 11.88 11.88 0.0M
2022-11-10 11.72 11.72 11.72 11.72 0.0M
2022-11-09 11.80 11.80 11.80 11.80 0.0M
2022-11-08 11.76 11.76 11.76 11.76 0.0M
2022-11-07 11.75 11.75 11.75 11.75 0.0M
2022-11-04 11.71 11.71 11.71 11.71 0.0M
2022-11-03 11.59 11.59 11.59 11.59 0.0M
2022-11-02 11.80 11.80 11.80 11.80 0.0M
2022-11-01 11.79 11.79 11.79 11.79 0.0M
2022-10-31 11.58 11.58 11.58 11.58 0.0M
2022-10-28 11.46 11.46 11.46 11.46 0.0M
2022-10-27 11.50 11.50 11.50 11.50 0.0M
2022-10-26 11.42 11.42 11.42 11.42 0.0M
2022-10-25 11.31 11.31 11.31 11.31 0.0M
2022-10-24 11.31 11.31 11.31 11.31 0.0M
2022-10-21 11.08 11.08 11.08 11.08 0.0M
2022-10-20 11.18 11.18 11.18 11.18 0.0M
2022-10-19 11.25 11.25 11.25 11.25 0.0M
2022-10-18 11.31 11.31 11.31 11.31 0.0M
2022-10-17 11.20 11.20 11.20 11.20 0.0M
2022-10-14 11.25 11.25 11.25 11.25 0.0M
2022-10-13 10.95 10.95 10.95 10.95 0.0M
2022-10-12 11.00 11.00 11.00 11.00 0.0M
2022-10-11 11.05 11.05 11.05 11.05 0.0M
2022-10-10 11.21 11.21 11.21 11.21 0.0M
2022-10-07 11.24 11.24 11.24 11.24 0.0M
2022-10-06 11.41 11.41 11.41 11.41 0.0M
2022-10-05 11.42 11.42 11.42 11.42 0.0M
2022-10-04 11.29 11.29 11.29 11.29 0.0M
2022-10-03 11.00 11.00 11.00 11.00 0.0M
2022-09-30 11.07 11.07 11.07 11.07 0.0M
2022-09-29 10.89 10.89 10.89 10.89 0.0M
2022-09-28 10.81 10.81 10.81 10.81 0.0M
2022-09-27 11.13 11.13 11.13 11.13 0.0M
2022-09-26 10.95 10.95 10.95 10.95 0.0M
2022-09-23 11.55 11.55 11.55 11.55 0.0M
2022-09-22 11.54 11.54 11.54 11.54 0.0M
2022-09-21 11.62 11.62 11.62 11.62 0.0M
2022-09-20 11.69 11.69 11.69 11.69 0.0M
2022-09-19 11.35 11.35 11.35 11.35 0.0M
2022-09-16 11.66 11.66 11.66 11.66 0.0M
2022-09-15 11.90 11.90 11.90 11.90 0.0M
2022-09-14 11.94 11.94 11.94 11.94 0.0M
2022-09-13 12.14 12.14 12.14 12.14 0.0M
2022-09-12 11.96 11.96 11.96 11.96 0.0M
2022-09-09 11.91 11.91 11.91 11.91 0.0M
2022-09-08 11.75 11.75 11.75 11.75 0.0M
2022-09-07 11.81 11.81 11.81 11.81 0.0M
2022-09-06 11.96 11.96 11.96 11.96 0.0M
2022-09-05 11.79 11.79 11.79 11.79 0.0M
2022-09-02 11.70 11.70 11.70 11.70 0.0M
2022-09-01 11.77 11.77 11.77 11.77 0.0M
2022-08-31 12.09 12.09 12.09 12.09 0.0M
2022-08-30 12.28 12.28 12.28 12.28 0.0M
2022-08-29 12.13 12.13 12.13 12.13 0.0M
2022-08-26 12.53 12.53 12.53 12.53 0.0M
2022-08-25 12.56 12.56 12.56 12.56 0.0M
2022-08-24 12.43 12.43 12.43 12.43 0.0M
2022-08-23 11.99 11.99 11.99 11.99 0.0M
2022-08-22 12.46 12.46 12.46 12.46 0.0M
2022-08-19 12.52 12.52 12.52 12.52 0.0M
2022-08-18 12.46 12.46 12.46 12.46 0.0M
2022-08-17 12.59 12.59 12.59 12.59 0.0M
2022-08-16 12.54 12.54 12.54 12.54 0.0M
2022-08-15 12.46 12.46 12.46 12.46 0.0M
2022-08-12 12.42 12.42 12.42 12.42 0.0M
2022-08-11 12.49 12.49 12.49 12.49 0.0M
2022-08-10 12.34 12.34 12.34 12.34 0.0M
2022-08-09 12.39 12.39 12.39 12.39 0.0M
2022-08-08 12.36 12.36 12.36 12.36 0.0M
2022-08-05 12.37 12.37 12.37 12.37 0.0M
2022-08-04 12.42 12.42 12.42 12.42 0.0M
2022-08-03 12.36 12.36 12.36 12.36 0.0M
2022-08-02 12.29 12.29 12.29 12.29 0.0M
2022-08-01 12.40 12.40 12.40 12.40 0.0M
2022-07-29 12.29 12.29 12.29 12.29 0.0M
2022-07-28 12.27 12.27 12.27 12.27 0.0M
2022-07-27 12.17 12.17 12.17 12.17 0.0M
2022-07-26 12.06 12.06 12.06 12.06 0.0M
2022-07-25 11.88 11.88 11.88 11.88 0.0M
2022-07-22 11.95 11.95 11.95 11.95 0.0M
2022-07-21 11.95 11.95 11.95 11.95 0.0M
2022-07-20 12.05 12.05 12.05 12.05 0.0M
2022-07-19 11.88 11.88 11.88 11.88 0.0M
2022-07-18 11.95 11.95 11.95 11.95 0.0M
2022-07-15 11.70 11.70 11.70 11.70 0.0M
2022-07-14 11.87 11.87 11.87 11.87 0.0M
2022-07-13 11.93 11.93 11.93 11.93 0.0M
2022-07-12 11.89 11.89 11.89 11.89 0.0M
2022-07-11 11.81 11.81 11.81 11.81 0.0M
2022-07-08 11.87 11.87 11.87 11.87 0.0M
2022-07-07 11.83 11.83 11.83 11.83 0.0M
2022-07-06 11.78 11.78 11.78 11.78 0.0M
2022-07-05 11.76 11.76 11.76 11.76 0.0M
2022-07-04 11.81 11.81 11.81 11.81 0.0M
2022-07-01 11.63 11.63 11.63 11.63 0.0M
2022-06-30 11.72 11.72 11.72 11.72 0.0M
2022-06-29 11.86 11.86 11.86 11.86 0.0M
2022-06-28 11.93 11.93 11.93 11.93 0.0M
2022-06-27 11.82 11.82 11.82 11.82 0.0M
2022-06-24 11.51 11.51 11.51 11.51 0.0M
2022-06-23 11.45 11.45 11.45 11.45 0.0M
2022-06-22 11.50 11.50 11.50 11.50 0.0M
2022-06-21 11.65 11.65 11.65 11.65 0.0M
2022-06-20 11.49 11.49 11.49 11.49 0.0M
2022-06-17 11.59 11.59 11.59 11.59 0.0M
2022-06-16 11.75 11.75 11.75 11.75 0.0M
2022-06-15 11.71 11.71 11.71 11.71 0.0M
2022-06-14 11.78 11.78 11.78 11.78 0.0M
2022-06-13 11.83 11.83 11.83 11.83 0.0M
2022-06-10 12.18 12.18 12.18 12.18 0.0M
2022-06-09 12.36 12.36 12.36 12.36 0.0M
2022-06-08 12.48 12.48 12.48 12.48 0.0M
2022-06-07 12.42 12.42 12.42 12.42 0.0M
2022-06-06 12.42 12.42 12.42 12.42 0.0M
2022-06-03 12.40 12.40 12.40 12.40 0.0M
2022-06-02 12.40 12.40 12.40 12.40 0.0M
2022-06-01 12.51 12.51 12.51 12.51 0.0M
2022-05-31 12.53 12.53 12.53 12.53 0.0M
2022-05-30 12.50 12.50 12.50 12.50 0.0M
2022-05-27 12.42 12.42 12.42 12.42 0.0M
2022-05-26 12.41 12.41 12.41 12.41 0.0M
2022-05-25 12.34 12.34 12.34 12.34 0.0M
2022-05-24 12.25 12.25 12.25 12.25 0.0M
2022-05-23 12.33 12.33 12.33 12.33 0.0M
2022-05-20 12.25 12.25 12.25 12.25 0.0M
2022-05-19 12.12 12.12 12.12 12.12 0.0M
2022-05-18 12.38 12.38 12.38 12.38 0.0M
2022-05-17 12.39 12.39 12.39 12.39 0.0M
2022-05-16 12.09 12.09 12.09 12.09 0.0M
2022-05-13 12.00 12.00 12.00 12.00 0.0M
2022-05-12 11.69 11.69 11.69 11.69 0.0M
2022-05-11 11.84 11.84 11.84 11.84 0.0M
2022-05-10 11.82 11.82 11.82 11.82 0.0M
2022-05-09 11.88 11.88 11.88 11.88 0.0M
2022-05-06 12.17 12.17 12.17 12.17 0.0M
2022-05-05 12.53 12.53 12.53 12.53 0.0M
2022-05-04 12.49 12.49 12.49 12.49 0.0M
2022-05-03 12.50 12.50 12.50 12.50 0.0M
2022-05-02 12.40 12.40 12.40 12.40 0.0M
2022-04-29 12.49 12.49 12.49 12.49 0.0M
2022-04-28 12.41 12.41 12.41 12.41 0.0M
2022-04-27 12.22 12.22 12.22 12.22 0.0M
2022-04-26 12.31 12.31 12.31 12.31 0.0M
2022-04-25 12.18 12.18 12.18 12.18 0.0M
2022-04-22 12.58 12.58 12.58 12.58 0.0M
2022-04-21 12.69 12.69 12.69 12.69 0.0M
2022-04-20 12.75 12.75 12.75 12.75 0.0M
2022-04-19 12.76 12.76 12.76 12.76 0.0M
2022-04-14 12.71 12.71 12.71 12.71 0.0M
2022-04-13 12.65 12.65 12.65 12.65 0.0M
2022-04-12 12.60 12.60 12.60 12.60 0.0M
2022-04-11 12.68 12.68 12.68 12.68 0.0M
2022-04-08 12.75 12.75 12.75 12.75 0.0M
2022-04-07 12.65 12.65 12.65 12.65 0.0M
2022-04-06 12.68 12.68 12.68 12.68 0.0M
2022-04-05 12.56 12.56 12.56 12.56 0.0M
2022-04-04 12.50 12.50 12.50 12.50 0.0M
2022-04-01 12.44 12.44 12.44 12.44 0.0M
2022-03-31 12.42 12.42 12.42 12.42 0.0M
2022-03-30 12.36 12.36 12.36 12.36 0.0M
2022-03-29 12.46 12.46 12.46 12.46 0.0M
2022-03-28 12.52 12.52 12.52 12.52 0.0M
2022-03-25 12.39 12.39 12.39 12.39 0.0M
2022-03-24 12.43 12.43 12.43 12.43 0.0M
2022-03-23 12.51 12.51 12.51 12.51 0.0M
2022-03-22 12.39 12.39 12.39 12.39 0.0M
2022-03-21 12.32 12.32 12.32 12.32 0.0M
2022-03-18 12.11 12.11 12.11 12.11 0.0M
2022-03-17 12.04 12.04 12.04 12.04 0.0M
2022-03-16 11.95 11.95 11.95 11.95 0.0M
2022-03-15 11.61 11.61 11.61 11.61 0.0M
2022-03-14 11.79 11.79 11.79 11.79 0.0M
2022-03-11 11.88 11.88 11.88 11.88 0.0M
2022-03-10 11.75 11.75 11.75 11.75 0.0M
2022-03-09 11.74 11.74 11.74 11.74 0.0M
2022-03-08 11.58 11.58 11.58 11.58 0.0M
2022-03-07 11.46 11.46 11.46 11.46 0.0M
2022-03-04 11.69 11.69 11.69 11.69 0.0M
2022-03-03 12.38 12.38 12.38 12.38 0.0M
2022-03-02 12.20 12.20 12.20 12.20 0.0M
2022-03-01 12.33 12.33 12.33 12.33 0.0M
2022-02-28 12.18 12.18 12.18 12.18 0.0M
2022-02-25 12.03 12.03 12.03 12.03 0.0M
2022-02-24 12.08 12.08 12.08 12.08 0.0M
2022-02-23 12.37 12.37 12.37 12.37 0.0M
2022-02-22 12.30 12.30 12.30 12.30 0.0M
2022-02-21 12.44 12.44 12.44 12.44 0.0M
2022-02-18 12.47 12.47 12.47 12.47 0.0M
2022-02-17 12.48 12.48 12.48 12.48 0.0M
2022-02-16 12.48 12.48 12.48 12.48 0.0M
2022-02-15 12.47 12.47 12.47 12.47 0.0M
2022-02-14 12.31 12.31 12.31 12.31 0.0M
2022-02-11 12.44 12.44 12.44 12.44 0.0M
2022-02-10 12.44 12.44 12.44 12.44 0.0M
2022-02-09 12.43 12.43 12.43 12.43 0.0M
2022-02-08 12.42 12.42 12.42 12.42 0.0M
2022-02-07 12.29 12.29 12.29 12.29 0.0M
2022-02-04 12.34 12.34 12.34 12.34 0.0M
2022-02-03 12.55 12.55 12.55 12.55 0.0M
2022-02-02 12.50 12.50 12.50 12.50 0.0M
2022-02-01 12.37 12.37 12.37 12.37 0.0M
2022-01-31 12.38 12.38 12.38 12.38 0.0M
2022-01-28 12.38 12.38 12.38 12.38 0.0M
2022-01-27 12.32 12.32 12.32 12.32 0.0M
2022-01-26 12.29 12.29 12.29 12.29 0.0M
2022-01-25 12.03 12.03 12.03 12.03 0.0M
2022-01-24 12.31 12.31 12.31 12.31 0.0M
2022-01-21 12.34 12.34 12.34 12.34 0.0M
2022-01-20 12.49 12.49 12.49 12.49 0.0M
2022-01-19 12.45 12.45 12.45 12.45 0.0M
2022-01-18 12.43 12.43 12.43 12.43 0.0M
2022-01-17 12.46 12.46 12.46 12.46 0.0M
2022-01-14 12.42 12.42 12.42 12.42 0.0M
2022-01-13 12.39 12.39 12.39 12.39 0.0M
2022-01-12 12.41 12.41 12.41 12.41 0.0M
2022-01-11 12.32 12.32 12.32 12.32 0.0M
2022-01-10 12.29 12.29 12.29 12.29 0.0M
2022-01-07 12.25 12.25 12.25 12.25 0.0M
2022-01-06 12.23 12.23 12.23 12.23 0.0M
2022-01-05 12.32 12.32 12.32 12.32 0.0M
2022-01-04 12.26 12.26 12.26 12.26 0.0M
2022-01-03 12.09 12.09 12.09 12.09 0.0M