Xtrackers Portfolio UCITS ETF 1C

XQUI
🏛️ germany →
315.55
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
2022-12-30 242.05 242.05 242.05 242.05 0.0M
2022-12-29 242.05 242.05 242.05 242.05 0.0M
2022-12-28 242.05 242.05 242.05 242.05 0.0M
2022-12-27 244.25 244.25 244.25 244.25 0.0M
2022-12-23 243.50 243.50 243.50 243.50 0.0M
2022-12-22 245.90 245.90 245.90 245.90 0.0M
2022-12-21 243.50 243.50 243.50 243.50 0.0M
2022-12-20 243.00 243.00 243.00 243.00 0.0M
2022-12-19 246.00 246.00 246.00 246.00 0.0M
2022-12-16 245.90 245.90 245.90 245.90 0.0M
2022-12-15 249.80 249.80 249.80 249.80 0.0M
2022-12-14 252.00 252.00 252.00 252.00 0.0M
2022-12-13 251.05 251.05 251.05 251.05 0.0M
2022-12-12 250.60 250.60 250.60 250.60 0.0M
2022-12-09 251.75 251.75 251.75 251.75 0.0M
2022-12-08 250.70 250.70 250.70 250.70 0.0M
2022-12-07 250.65 250.65 250.65 250.65 0.0M
2022-12-06 252.90 252.90 252.90 252.90 0.0M
2022-12-05 252.85 252.85 252.85 252.85 0.0M
2022-12-02 253.80 253.80 253.80 253.80 0.0M
2022-12-01 253.95 253.95 253.95 253.95 0.0M
2022-11-30 252.40 252.40 252.40 252.40 0.0M
2022-11-29 252.20 252.20 252.20 252.20 0.0M
2022-11-28 251.55 251.55 251.55 251.55 0.0M
2022-11-25 251.40 251.40 251.40 251.40 0.0M
2022-11-24 252.00 252.00 252.00 252.00 0.0M
2022-11-23 251.15 252.60 251.15 252.60 0.0M
2022-11-22 250.55 250.55 250.55 250.55 0.0M
2022-11-21 251.00 251.00 251.00 251.00 0.0M
2022-11-18 249.55 249.55 249.55 249.55 0.0M
2022-11-17 249.85 249.85 249.85 249.85 0.0M
2022-11-16 249.70 249.70 249.70 249.70 0.0M
2022-11-15 249.35 249.35 249.35 249.35 0.0M
2022-11-14 249.50 249.50 249.50 249.50 0.0M
2022-11-11 251.05 251.05 251.05 251.05 0.0M
2022-11-10 245.30 245.30 245.30 245.30 0.0M
2022-11-09 246.65 246.65 246.65 246.65 0.0M
2022-11-08 246.15 246.15 246.15 246.15 0.0M
2022-11-07 243.05 246.05 243.05 246.05 0.0M
2022-11-04 243.60 243.60 243.60 243.60 0.0M
2022-11-03 243.55 243.55 243.55 243.55 0.0M
2022-11-02 245.45 245.45 245.45 245.45 0.0M
2022-11-01 245.40 245.40 245.40 245.40 0.0M
2022-10-31 242.25 242.25 242.25 242.25 0.0M
2022-10-28 240.75 240.75 240.75 240.75 0.0M
2022-10-27 241.50 241.50 241.50 241.50 0.0M
2022-10-26 237.00 240.20 237.00 240.20 0.0M
2022-10-25 240.25 240.25 240.25 240.25 0.0M
2022-10-24 239.10 239.10 239.10 239.10 0.0M
2022-10-21 239.80 239.80 239.80 239.80 0.0M
2022-10-20 240.55 240.55 240.55 240.55 0.0M
2022-10-19 241.55 241.55 241.55 241.55 0.0M
2022-10-18 241.20 241.20 241.20 241.20 0.0M
2022-10-17 240.25 240.25 240.25 240.25 0.0M
2022-10-14 239.00 239.00 239.00 239.00 0.0M
2022-10-13 238.80 238.80 238.80 238.80 0.0M
2022-10-12 238.75 238.75 238.75 238.75 0.0M
2022-10-11 238.50 238.50 238.50 238.50 0.0M
2022-10-10 242.50 242.50 242.50 242.50 0.0M
2022-10-07 244.15 244.15 244.15 244.15 0.0M
2022-10-06 244.85 244.85 244.85 244.85 0.0M
2022-10-05 244.40 244.40 244.40 244.40 0.0M
2022-10-04 244.50 244.50 244.50 244.50 0.0M
2022-10-03 240.05 240.05 240.05 240.05 0.0M
2022-09-30 242.25 242.25 242.25 242.25 0.0M
2022-09-29 240.95 240.95 240.95 240.95 0.0M
2022-09-28 241.30 241.30 241.30 241.30 0.0M
2022-09-27 243.90 243.90 243.90 243.90 0.0M
2022-09-26 244.85 244.85 244.85 244.85 0.0M
2022-09-23 248.00 248.00 248.00 248.00 0.0M
2022-09-22 248.00 248.00 248.00 248.00 0.0M
2022-09-21 249.95 249.95 249.95 249.95 0.0M
2022-09-20 250.10 250.10 250.10 250.10 0.0M
2022-09-19 250.15 250.15 250.15 250.15 0.0M
2022-09-16 253.20 253.20 253.20 253.20 0.0M
2022-09-15 253.50 253.50 253.50 253.50 0.0M
2022-09-14 253.20 253.20 253.20 253.20 0.0M
2022-09-13 256.40 256.40 256.40 256.40 0.0M
2022-09-12 255.00 255.00 255.00 255.00 0.0M
2022-09-09 253.60 253.60 253.60 253.60 0.0M
2022-09-08 253.50 253.50 253.50 253.50 0.0M
2022-09-07 253.25 253.25 253.25 253.25 0.0M
2022-09-06 254.70 254.70 254.70 254.70 0.0M
2022-09-05 254.45 254.45 254.45 254.45 0.0M
2022-09-02 253.55 255.80 253.55 255.80 0.0M
2022-09-01 252.30 252.30 252.30 252.30 0.0M
2022-08-31 256.85 256.85 256.85 256.85 0.0M
2022-08-30 258.45 258.45 258.45 258.45 0.0M
2022-08-29 259.00 259.00 256.90 256.90 0.0M
2022-08-26 262.65 262.65 262.65 262.65 0.0M
2022-08-25 263.00 263.00 263.00 263.00 0.0M
2022-08-24 261.20 261.20 261.20 261.20 0.0M
2022-08-23 262.65 262.65 262.65 262.65 0.0M
2022-08-22 263.70 263.70 263.70 263.70 0.0M
2022-08-19 264.60 264.60 264.60 264.60 0.0M
2022-08-18 264.55 264.55 264.55 264.55 0.0M
2022-08-17 266.55 266.55 266.55 266.55 0.0M
2022-08-16 266.60 266.60 266.60 266.60 0.0M
2022-08-15 265.55 265.55 265.55 265.55 0.0M
2022-08-12 263.30 263.30 263.30 263.30 0.0M
2022-08-11 263.65 263.65 263.65 263.65 0.0M
2022-08-10 261.05 261.05 261.05 261.05 0.0M
2022-08-09 264.00 264.00 264.00 264.00 0.0M
2022-08-08 264.10 264.10 264.10 264.10 0.0M
2022-08-05 261.75 261.75 261.75 261.75 0.0M
2022-08-04 263.75 263.75 263.75 263.75 0.0M
2022-08-03 261.20 261.20 261.20 261.20 0.0M
2022-08-02 265.00 265.00 265.00 265.00 0.0M
2022-08-01 262.00 264.65 262.00 264.65 0.0M
2022-07-29 262.00 262.00 262.00 262.00 0.0M
2022-07-28 260.05 260.05 260.05 260.05 0.0M
2022-07-27 256.80 256.80 256.80 256.80 0.0M
2022-07-26 256.10 256.10 256.10 256.10 0.0M
2022-07-25 255.50 257.25 255.50 256.65 0.0M
2022-07-22 255.80 255.80 255.80 255.80 0.0M
2022-07-21 254.55 254.55 254.55 254.55 0.0M
2022-07-20 254.50 254.50 254.50 254.50 0.0M
2022-07-19 251.95 251.95 251.95 251.95 0.0M
2022-07-18 252.80 252.80 252.80 252.80 0.0M
2022-07-15 251.60 251.60 251.60 251.60 0.0M
2022-07-14 251.55 251.55 251.55 251.55 0.0M
2022-07-13 252.75 252.75 252.75 252.75 0.0M
2022-07-12 252.25 252.25 252.25 252.25 0.0M
2022-07-11 252.65 252.65 252.65 252.65 0.0M
2022-07-08 252.00 252.00 252.00 252.00 0.0M
2022-07-07 251.50 251.50 251.50 251.50 0.0M
2022-07-06 249.10 249.10 249.10 249.10 0.0M
2022-07-05 248.75 248.75 248.75 248.75 0.0M
2022-07-04 246.85 246.85 246.85 246.85 0.0M
2022-07-01 246.20 246.20 246.20 246.20 0.0M
2022-06-30 245.60 245.60 245.60 245.60 0.0M
2022-06-29 246.70 246.70 246.70 246.70 0.0M
2022-06-28 248.05 248.05 248.05 248.05 0.0M
2022-06-27 248.70 248.70 248.70 248.70 0.0M
2022-06-24 245.90 245.90 245.90 245.90 0.0M
2022-06-23 244.30 246.00 244.30 246.00 0.0M
2022-06-22 242.20 242.20 242.20 242.20 0.0M
2022-06-21 241.80 241.80 241.80 241.80 0.0M
2022-06-20 242.15 242.15 242.15 242.15 0.0M
2022-06-17 243.45 243.45 243.45 243.45 0.0M
2022-06-16 245.20 245.20 245.20 245.20 0.0M
2022-06-15 245.05 245.05 245.05 245.05 0.0M
2022-06-14 245.05 245.05 245.05 245.05 0.0M
2022-06-13 248.20 248.20 248.20 248.20 0.0M
2022-06-10 254.50 254.50 254.50 254.50 0.0M
2022-06-09 258.05 258.05 258.05 258.05 0.0M
2022-06-08 259.55 259.55 259.55 259.55 0.0M
2022-06-07 258.10 258.10 258.10 258.10 0.0M
2022-06-06 259.20 259.20 259.20 259.20 0.0M
2022-06-03 259.35 259.35 259.35 259.35 0.0M
2022-06-02 259.10 259.10 259.10 259.10 0.0M
2022-06-01 259.20 259.20 259.20 259.20 0.0M
2022-05-31 260.15 260.15 260.15 260.15 0.0M
2022-05-30 260.75 260.75 260.75 260.75 0.0M
2022-05-27 256.30 256.30 256.30 256.30 0.0M
2022-05-26 256.40 256.40 256.40 256.40 0.0M
2022-05-25 255.05 255.05 255.05 255.05 0.0M
2022-05-24 254.10 254.10 254.10 254.10 0.0M
2022-05-23 257.90 257.90 257.90 257.90 0.0M
2022-05-20 257.60 257.60 257.60 257.60 0.0M
2022-05-19 254.85 254.85 254.85 254.85 0.0M
2022-05-18 258.65 258.65 258.65 258.65 0.0M
2022-05-17 259.25 259.25 259.25 259.25 0.0M
2022-05-16 257.05 257.05 257.05 257.05 0.0M
2022-05-13 256.90 256.90 256.90 256.90 0.0M
2022-05-12 253.15 253.15 253.15 253.15 0.0M
2022-05-11 254.80 254.80 254.80 254.80 0.0M
2022-05-10 254.95 254.95 254.95 254.95 0.0M
2022-05-09 256.00 256.00 256.00 256.00 0.0M
2022-05-06 260.05 260.05 260.05 260.05 0.0M
2022-05-05 266.15 266.15 266.15 266.15 0.0M
2022-05-04 261.65 261.65 261.65 261.65 0.0M
2022-05-03 262.50 262.50 262.50 262.50 0.0M
2022-05-02 263.10 263.10 263.10 263.10 0.0M
2022-04-29 266.45 266.45 266.45 266.45 0.0M
2022-04-28 265.35 265.35 265.35 265.35 0.0M
2022-04-27 264.05 264.05 264.05 264.05 0.0M
2022-04-26 264.00 264.00 264.00 264.00 0.0M
2022-04-25 264.00 264.00 264.00 264.00 0.0M
2022-04-22 269.50 269.50 269.50 269.50 0.0M
2022-04-21 269.90 269.90 269.90 269.90 0.0M
2022-04-20 270.00 270.00 270.00 270.00 0.0M
2022-04-19 268.00 268.00 268.00 268.00 0.0M
2022-04-14 269.00 269.00 269.00 269.00 0.0M
2022-04-13 267.95 267.95 267.95 267.95 0.0M
2022-04-12 267.60 267.60 267.60 267.60 0.0M
2022-04-11 269.65 269.65 269.65 269.65 0.0M
2022-04-08 271.00 271.00 271.00 271.00 0.0M
2022-04-07 271.60 271.60 271.60 271.60 0.0M
2022-04-06 273.00 273.00 273.00 273.00 0.0M
2022-04-05 275.25 275.25 275.25 275.25 0.0M
2022-04-04 273.25 273.25 273.25 273.25 0.0M
2022-04-01 273.00 273.00 273.00 273.00 0.0M
2022-03-31 272.90 272.90 272.90 272.90 0.0M
2022-03-30 274.10 274.10 274.10 274.10 0.0M
2022-03-29 271.95 271.95 271.95 271.95 0.0M
2022-03-28 272.25 272.25 272.25 272.25 0.0M
2022-03-25 271.00 271.00 271.00 271.00 0.0M
2022-03-24 271.60 271.60 271.60 271.60 0.0M
2022-03-23 271.60 271.60 271.60 271.60 0.0M
2022-03-22 270.80 270.80 270.80 270.80 0.0M
2022-03-21 270.25 270.25 270.05 270.05 0.0M
2022-03-18 268.35 268.35 268.35 268.35 0.0M
2022-03-17 267.75 267.75 267.75 267.75 0.0M
2022-03-16 265.60 266.60 265.60 266.60 0.0M
2022-03-15 260.65 260.65 260.65 260.65 0.0M
2022-03-14 265.00 265.00 265.00 265.00 0.0M
2022-03-11 265.25 265.25 265.25 265.25 0.0M
2022-03-10 264.00 264.00 264.00 264.00 0.0M
2022-03-09 265.00 265.00 264.65 264.65 0.0M
2022-03-08 264.00 264.00 261.30 261.30 0.0M
2022-03-07 262.90 262.90 262.90 262.90 0.0M
2022-03-04 266.50 266.50 266.50 266.50 0.0M
2022-03-03 270.35 270.35 270.35 270.35 0.0M
2022-03-02 268.55 268.55 268.55 268.55 0.0M
2022-03-01 269.55 269.55 269.55 269.55 0.0M
2022-02-28 266.30 266.30 266.30 266.30 0.0M
2022-02-25 266.00 266.00 266.00 266.00 0.0M
2022-02-24 261.05 261.05 261.05 261.05 0.0M
2022-02-23 267.95 267.95 267.95 267.95 0.0M
2022-02-22 266.15 266.15 266.15 266.15 0.0M
2022-02-21 270.20 270.20 270.20 270.20 0.0M
2022-02-18 271.10 271.10 271.10 271.10 0.0M
2022-02-17 273.20 273.20 273.20 273.20 0.0M
2022-02-16 271.90 271.90 271.90 271.90 0.0M
2022-02-15 271.10 272.55 271.10 272.55 0.0M
2022-02-14 268.95 268.95 268.95 268.95 0.0M
2022-02-11 274.80 274.80 274.80 274.80 0.0M
2022-02-10 274.80 274.80 274.80 274.80 0.0M
2022-02-09 272.30 272.30 272.30 272.30 0.0M
2022-02-08 271.65 271.65 271.65 271.65 0.0M
2022-02-07 271.15 271.15 271.15 271.15 0.0M
2022-02-04 273.20 273.20 273.20 273.20 0.0M
2022-02-03 277.00 277.00 277.00 277.00 0.0M
2022-02-02 277.20 277.20 277.20 277.20 0.0M
2022-02-01 277.00 277.00 277.00 277.00 0.0M
2022-01-31 274.65 274.65 274.65 274.65 0.0M
2022-01-28 272.50 272.50 272.50 272.50 0.0M
2022-01-27 271.15 271.15 271.15 271.15 0.0M
2022-01-26 273.95 275.60 273.95 275.60 0.0M
2022-01-25 271.35 271.35 271.35 271.35 0.0M
2022-01-24 274.75 274.75 274.75 274.75 0.0M
2022-01-21 276.70 276.70 276.70 276.70 0.0M
2022-01-20 277.50 277.50 277.50 277.50 0.0M
2022-01-19 277.75 277.75 277.75 277.75 0.0M
2022-01-18 280.60 280.60 280.60 280.60 0.0M
2022-01-17 281.55 281.55 281.55 281.55 0.0M
2022-01-14 281.65 281.65 281.65 281.65 0.0M
2022-01-13 282.10 282.10 282.10 282.10 0.0M
2022-01-12 283.05 283.05 283.05 283.05 0.0M
2022-01-11 282.60 282.60 282.60 282.60 0.0M
2022-01-10 282.15 282.15 282.15 282.15 0.0M
2022-01-07 282.15 282.15 282.15 282.15 0.0M
2022-01-06 283.55 283.55 283.55 283.55 0.0M
2022-01-05 285.15 285.15 285.15 285.15 0.0M
2022-01-04 285.20 285.20 285.20 285.20 0.0M
2022-01-03 283.75 283.75 283.75 283.75 0.0M