Xtrackers Portfolio UCITS ETF 1C

XQUI
🏛️ germany →
313.40
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
2025-09-26 315.25 315.75 313.05 313.40 0.0M
2025-09-25 315.30 315.70 313.00 313.00 0.0M
2025-09-24 315.20 316.40 313.10 313.40 0.0M
2025-09-23 316.00 317.05 313.30 313.30 0.0M
2025-09-22 319.30 319.30 313.45 313.70 0.0M
2025-09-19 315.60 316.80 313.70 313.70 0.0M
2025-09-18 314.60 315.85 313.60 313.60 0.0M
2025-09-17 313.90 314.25 311.15 311.15 0.0M
2025-09-16 315.20 315.55 310.70 310.70 0.0M
2025-09-15 315.00 316.35 312.90 312.90 0.0M
2025-09-12 315.10 315.55 312.35 312.40 0.0M
2025-09-11 313.70 315.20 313.05 313.05 0.0M
2025-09-10 313.55 313.75 311.45 311.65 0.0M
2025-09-09 311.80 313.10 310.75 311.10 0.0M
2025-09-08 309.95 312.80 309.95 310.10 0.0M
2025-09-05 309.55 312.90 308.00 308.35 0.0M
2025-09-04 310.40 310.70 309.00 309.15 0.0M
2025-09-03 309.40 310.50 307.85 307.90 0.0M
2025-09-02 310.10 310.15 306.70 307.25 0.0M
2025-09-01 310.55 311.80 308.75 308.75 0.0M
2025-08-29 310.10 311.80 308.20 308.20 0.0M
2025-08-28 312.55 313.05 309.85 309.85 0.0M
2025-08-27 312.30 312.85 309.55 309.60 0.0M
2025-08-26 312.60 312.60 309.70 309.80 0.0M
2025-08-25 310.30 313.70 310.30 311.40 0.0M
2025-08-22 310.20 312.10 309.15 309.15 0.0M
2025-08-21 308.85 309.45 306.75 306.75 0.0M
2025-08-20 310.05 310.55 308.05 308.05 0.0M
2025-08-19 310.90 311.60 307.90 308.05 0.0M
2025-08-18 310.15 310.50 308.95 309.10 0.0M
2025-08-15 312.00 312.10 308.25 308.50 0.0M
2025-08-14 308.25 311.75 308.25 308.80 0.0M
2025-08-13 309.20 310.45 308.10 308.20 0.0M
2025-08-12 308.55 308.70 307.15 307.30 0.0M
2025-08-11 308.65 309.30 306.75 306.75 0.0M
2025-08-08 305.85 308.55 305.45 305.70 0.0M
2025-08-07 306.70 308.65 305.65 305.65 0.0M
2025-08-06 307.55 308.45 305.20 305.20 0.0M
2025-08-05 307.70 308.90 305.15 305.35 0.0M
2025-08-04 303.05 310.00 303.05 310.00 0.0M
2025-08-01 308.00 308.00 302.45 302.45 0.0M
2025-07-31 310.65 311.15 307.20 307.20 0.0M
2025-07-30 308.30 309.35 307.20 307.20 0.0M
2025-07-29 306.10 309.30 306.00 306.00 0.0M
2025-07-28 305.10 308.15 305.10 305.45 0.0M
2025-07-25 303.45 306.25 303.45 304.05 0.0M
2025-07-24 304.45 306.40 303.30 303.35 0.0M
2025-07-23 303.70 306.55 303.70 303.90 0.0M
2025-07-22 302.50 305.00 301.95 302.15 0.0M
2025-07-21 303.25 305.95 303.20 303.35 0.0M
2025-07-18 305.65 305.80 302.95 302.95 0.0M
2025-07-17 302.50 305.20 302.50 303.75 0.0M
2025-07-16 301.15 304.70 301.15 301.50 0.0M
2025-07-15 304.50 304.75 302.05 302.10 0.0M
2025-07-14 300.80 303.10 300.80 301.65 0.0M
2025-07-11 302.70 304.30 301.15 301.50 0.0M
2025-07-10 301.85 304.80 301.85 303.20 0.0M
2025-07-09 300.95 304.40 300.95 302.00 0.0M
2025-07-08 300.30 303.45 300.20 300.35 0.0M
2025-07-07 302.40 303.10 299.95 300.45 0.0M
2025-07-04 299.60 302.40 298.90 298.90 0.0M
2025-07-03 299.65 302.95 299.65 300.55 0.0M
2025-07-02 301.70 302.35 299.05 299.15 0.0M
2025-07-01 300.80 301.40 298.90 298.95 0.0M
2025-06-30 299.65 302.10 298.75 298.75 0.0M
2025-06-27 301.05 302.55 299.40 299.50 0.0M
2025-06-26 297.35 300.60 297.35 298.10 0.0M
2025-06-25 301.40 301.50 297.45 297.45 0.0M
2025-06-24 300.85 300.90 298.90 298.90 0.0M
2025-06-23 296.05 299.45 296.05 297.10 0.0M
2025-06-20 296.50 300.30 296.50 296.85 0.0M
2025-06-19 299.15 299.40 296.95 297.00 0.0M
2025-06-18 300.00 300.70 298.40 298.50 0.0M
2025-06-17 298.75 300.10 298.40 298.40 0.0M
2025-06-16 296.60 300.75 296.60 298.95 0.0M
2025-06-13 294.10 300.45 294.10 296.15 0.0M
2025-06-12 301.75 301.75 299.45 299.60 0.0M
2025-06-11 304.00 304.00 300.95 301.10 0.0M
2025-06-10 302.10 306.10 301.25 301.25 0.0M
2025-06-09 302.75 302.90 300.90 301.10 0.0M
2025-06-06 301.40 302.70 300.80 301.00 0.0M
2025-06-05 301.80 302.40 299.85 300.20 0.0M
2025-06-04 302.25 302.70 300.45 302.05 0.0M
2025-06-03 298.75 301.15 298.70 300.35 0.0M
2025-06-02 298.60 299.00 297.10 297.60 0.0M
2025-05-30 297.20 300.60 297.20 297.30 0.0M
2025-05-29 301.95 302.70 297.25 297.60 0.0M
2025-05-28 297.70 301.30 297.70 299.45 0.0M
2025-05-27 298.90 300.05 298.55 298.55 0.0M
2025-05-26 297.55 298.60 296.50 296.60 0.0M
2025-05-23 298.90 298.90 295.55 295.95 0.0M
2025-05-22 298.30 298.75 297.25 297.85 0.0M
2025-05-21 300.30 300.65 297.30 297.30 0.0M
2025-05-20 300.70 302.90 300.00 300.05 0.0M
2025-05-19 300.45 301.25 298.90 300.40 0.0M
2025-05-16 299.55 302.15 299.55 301.00 0.0M
2025-05-15 299.35 301.50 299.35 300.65 0.0M
2025-05-14 298.30 300.75 298.30 299.00 0.0M
2025-05-13 300.30 301.50 299.30 299.45 0.0M
2025-05-12 300.00 300.90 298.90 300.00 0.0M
2025-05-09 292.55 295.65 292.55 293.00 0.0M
2025-05-08 295.25 296.05 294.10 294.55 0.0M
2025-05-07 293.70 294.05 291.75 292.10 0.0M
2025-05-06 290.35 293.65 290.35 292.10 0.0M
2025-05-05 293.30 294.80 292.75 292.80 0.0M
2025-05-02 294.85 294.90 291.65 292.25 0.0M
2025-04-30 289.95 290.65 288.10 288.45 0.0M
2025-04-29 290.00 290.30 287.40 287.95 0.0M
2025-04-28 285.00 290.15 285.00 285.90 0.0M
2025-04-25 285.30 289.10 284.00 284.85 0.0M
2025-04-24 284.80 287.85 284.25 285.75 0.0M
2025-04-23 283.25 287.70 283.25 284.35 0.0M
2025-04-22 276.05 279.05 275.75 276.25 0.0M
2025-04-17 278.55 281.80 278.30 279.25 0.0M
2025-04-16 276.75 282.60 276.75 279.65 0.0M
2025-04-15 277.50 285.35 277.50 280.05 0.0M
2025-04-14 280.30 283.05 277.10 277.40 0.0M
2025-04-11 278.00 279.30 275.00 277.90 0.0M
2025-04-10 274.55 296.00 270.90 271.80 0.0M
2025-04-09 269.95 277.75 267.75 277.75 0.0M
2025-04-08 273.70 283.80 273.35 273.35 0.0M
2025-04-07 274.00 283.65 265.10 272.75 0.0M
2025-04-04 281.70 287.00 274.05 274.60 0.0M
2025-04-03 289.95 291.10 285.75 285.75 0.0M
2025-04-02 296.75 296.75 294.55 294.80 0.0M
2025-04-01 295.75 298.65 294.85 298.65 0.0M
2025-03-31 294.65 294.95 293.30 293.30 0.0M
2025-03-28 295.75 298.50 294.55 294.55 0.0M
2025-03-27 299.40 299.50 296.70 296.85 0.0M
2025-03-26 298.25 300.35 297.75 297.85 0.0M
2025-03-25 299.75 300.40 298.45 298.50 0.0M
2025-03-24 296.75 300.10 296.75 298.00 0.0M
2025-03-21 295.95 298.50 295.95 296.65 0.0M
2025-03-20 299.55 299.60 296.55 296.55 0.0M
2025-03-19 293.55 298.50 293.55 296.50 0.0M
2025-03-18 296.85 297.20 294.40 294.60 0.0M
2025-03-17 295.35 297.65 294.80 295.20 0.0M
2025-03-14 291.35 295.20 291.35 293.15 0.0M
2025-03-13 290.75 295.60 290.75 292.05 0.0M
2025-03-12 290.25 294.20 290.25 292.15 0.0M
2025-03-11 295.00 295.20 290.00 290.00 0.0M
2025-03-10 302.00 302.00 290.00 291.70 0.0M
2025-03-07 296.95 299.70 296.70 297.25 0.0M
2025-03-06 299.35 301.00 294.50 294.65 0.0M
2025-03-05 301.70 303.60 296.70 296.75 0.0M
2025-03-04 304.55 304.75 301.70 302.30 0.0M
2025-03-03 309.85 309.85 305.25 305.25 0.0M
2025-02-28 302.85 306.05 302.85 304.20 0.0M
2025-02-27 306.75 306.75 304.30 304.30 0.0M
2025-02-26 305.25 308.80 305.25 306.05 0.0M
2025-02-25 307.85 308.15 306.00 306.05 0.0M
2025-02-24 309.75 309.75 306.70 306.80 0.0M
2025-02-21 308.60 310.30 308.40 308.40 0.0M
2025-02-20 307.95 309.20 307.55 307.90 0.0M
2025-02-19 307.95 311.85 307.95 308.30 0.0M
2025-02-18 306.75 310.15 306.75 308.60 0.0M
2025-02-17 308.00 309.60 306.30 307.40 0.0M
2025-02-14 308.25 308.80 308.00 308.00 0.0M
2025-02-13 308.00 309.65 308.00 308.00 0.0M
2025-02-12 308.00 308.65 308.00 308.00 0.0M
2025-02-11 308.35 310.15 308.00 308.00 0.0M
2025-02-10 308.00 309.95 308.00 308.50 0.0M
2025-02-07 309.55 309.55 307.50 307.55 0.0M
2025-02-06 306.50 309.80 306.50 308.05 0.0M
2025-02-05 306.70 307.90 306.60 306.80 0.0M
2025-02-04 306.45 307.75 306.25 306.35 0.0M
2025-02-03 303.25 307.45 303.25 306.80 0.0M
2025-01-31 305.35 310.45 305.35 310.45 0.0M
2025-01-30 304.75 307.40 304.75 306.70 0.0M
2025-01-29 304.95 305.80 303.70 303.90 0.0M
2025-01-28 303.80 303.80 302.50 302.65 0.0M
2025-01-27 303.10 304.05 300.45 300.65 0.0M
2025-01-24 305.00 305.40 303.85 303.85 0.0M
2025-01-23 304.50 305.40 304.50 304.55 0.0M
2025-01-22 304.45 304.90 303.70 303.70 0.0M
2025-01-21 303.60 304.55 303.60 303.95 0.0M
2025-01-20 302.30 304.60 302.30 303.15 0.0M
2025-01-17 301.05 304.30 301.05 303.45 0.0M
2025-01-16 302.70 305.20 302.00 305.20 0.0M
2025-01-15 300.70 301.60 299.40 301.15 0.0M
2025-01-14 299.55 300.50 298.05 298.10 0.0M
2025-01-13 300.75 300.75 297.75 298.55 0.0M
2025-01-10 301.45 302.20 298.35 298.70 0.0M
2025-01-09 301.10 302.40 301.05 301.05 0.0M
2025-01-08 300.60 301.90 300.60 300.60 0.0M
2025-01-07 299.15 301.45 299.15 300.60 0.0M
2025-01-06 301.85 302.05 300.65 300.65 0.0M
2025-01-03 301.20 302.40 301.20 301.30 0.0M
2025-01-02 301.40 302.60 301.30 301.45 0.0M