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
2023-12-29 270.65 270.65 270.65 270.65 0.0M
2023-12-28 270.65 270.65 270.65 270.65 0.0M
2023-12-27 265.05 265.05 265.05 265.05 0.0M
2023-12-22 268.05 268.05 268.05 268.05 0.0M
2023-12-21 269.30 269.30 269.30 269.30 0.0M
2023-12-20 270.00 270.00 270.00 270.00 0.0M
2023-12-19 269.45 269.45 269.10 269.10 0.0M
2023-12-18 269.85 269.85 269.85 269.85 0.0M
2023-12-15 269.65 269.65 269.65 269.65 0.0M
2023-12-14 268.60 268.60 268.60 268.60 0.0M
2023-12-13 266.00 266.00 266.00 266.00 0.0M
2023-12-12 265.00 265.00 265.00 265.00 0.0M
2023-12-11 265.75 265.75 265.75 265.75 0.0M
2023-12-08 264.65 264.65 264.65 264.65 0.0M
2023-12-07 264.10 264.10 264.10 264.10 0.0M
2023-12-06 264.55 265.55 264.55 265.55 0.0M
2023-12-05 262.20 262.20 262.20 262.20 0.0M
2023-12-04 261.65 261.65 261.65 261.65 0.0M
2023-12-01 261.50 261.50 261.50 261.50 0.0M
2023-11-30 260.00 260.00 260.00 260.00 0.0M
2023-11-29 259.55 259.55 259.55 259.55 0.0M
2023-11-28 258.65 258.65 258.65 258.65 0.0M
2023-11-27 258.50 258.50 258.50 258.50 0.0M
2023-11-24 258.35 258.35 258.35 258.35 0.0M
2023-11-23 258.75 258.75 258.75 258.75 0.0M
2023-11-22 258.00 258.00 258.00 258.00 0.0M
2023-11-21 257.00 257.00 257.00 257.00 0.0M
2023-11-20 256.85 256.85 256.85 256.85 0.0M
2023-11-17 246.40 246.40 246.40 246.40 0.0M
2023-11-16 256.95 256.95 256.95 256.95 0.0M
2023-11-15 258.60 258.60 258.60 258.60 0.0M
2023-11-14 255.00 255.00 255.00 255.00 0.0M
2023-11-13 254.55 254.55 254.55 254.55 0.0M
2023-11-10 253.05 253.05 253.05 253.05 0.0M
2023-11-09 254.40 254.40 254.40 254.40 0.0M
2023-11-08 254.95 254.95 254.95 254.95 0.0M
2023-11-07 254.15 254.15 254.15 254.15 0.0M
2023-11-06 247.70 247.70 247.70 247.70 0.0M
2023-11-03 253.70 253.70 253.70 253.70 0.0M
2023-11-02 252.45 252.45 252.45 252.45 0.0M
2023-11-01 250.25 250.25 250.25 250.25 0.0M
2023-10-31 248.50 248.50 248.50 248.50 0.0M
2023-10-30 248.60 248.60 248.60 248.60 0.0M
2023-10-27 248.50 248.50 248.50 248.50 0.0M
2023-10-26 247.95 247.95 247.95 247.95 0.0M
2023-10-25 249.90 249.90 249.90 249.90 0.0M
2023-10-24 248.65 248.65 248.65 248.65 0.0M
2023-10-23 249.05 249.05 249.05 249.05 0.0M
2023-10-20 251.00 251.00 251.00 251.00 0.0M
2023-10-19 251.55 251.55 251.55 251.55 0.0M
2023-10-18 253.40 253.40 253.40 253.40 0.0M
2023-10-17 256.00 256.00 256.00 256.00 0.0M
2023-10-16 255.50 255.50 255.50 255.50 0.0M
2023-10-13 255.35 255.35 255.35 255.35 0.0M
2023-10-12 256.05 256.05 256.05 256.05 0.0M
2023-10-11 254.80 254.80 254.80 254.80 0.0M
2023-10-10 254.65 254.65 254.65 254.65 0.0M
2023-10-09 253.00 253.00 253.00 253.00 0.0M
2023-10-06 252.05 252.05 252.05 252.05 0.0M
2023-10-05 251.90 251.90 251.90 251.90 0.0M
2023-10-04 251.15 251.15 251.15 251.15 0.0M
2023-10-03 254.75 254.75 254.75 254.75 0.0M
2023-10-02 252.55 252.55 252.55 252.55 0.0M
2023-09-29 254.75 254.75 254.75 254.75 0.0M
2023-09-28 254.55 254.55 254.55 254.55 0.0M
2023-09-27 254.20 254.20 254.20 254.20 0.0M
2023-09-26 254.80 254.80 254.80 254.80 0.0M
2023-09-25 255.50 255.50 255.50 255.50 0.0M
2023-09-22 256.15 256.15 255.80 255.80 0.0M
2023-09-21 256.90 256.90 256.90 256.90 0.0M
2023-09-20 258.55 258.55 258.55 258.55 0.0M
2023-09-19 258.55 258.55 258.55 258.55 0.0M
2023-09-18 258.80 258.80 258.80 258.80 0.0M
2023-09-15 259.35 259.35 259.35 259.35 0.0M
2023-09-14 258.05 258.05 258.05 258.05 0.0M
2023-09-13 257.90 257.90 257.90 257.90 0.0M
2023-09-12 259.35 259.35 259.35 259.35 0.0M
2023-09-11 257.80 257.80 257.80 257.80 0.0M
2023-09-08 258.50 258.50 258.50 258.50 0.0M
2023-09-07 258.05 258.05 258.05 258.05 0.0M
2023-09-06 259.50 259.50 259.50 259.50 0.0M
2023-09-05 259.60 259.60 259.60 259.60 0.0M
2023-09-04 258.30 258.30 258.30 258.30 0.0M
2023-09-01 259.20 259.20 259.20 259.20 0.0M
2023-08-31 257.80 257.80 257.80 257.80 0.0M
2023-08-30 258.25 258.25 258.25 258.25 0.0M
2023-08-29 256.25 256.25 256.25 256.25 0.0M
2023-08-28 256.05 256.05 256.05 256.05 0.0M
2023-08-25 255.10 255.10 255.10 255.10 0.0M
2023-08-24 255.00 255.00 255.00 255.00 0.0M
2023-08-23 254.90 254.90 254.90 254.90 0.0M
2023-08-22 253.40 253.40 253.40 253.40 0.0M
2023-08-21 253.55 253.55 253.55 253.55 0.0M
2023-08-18 253.75 253.75 253.75 253.75 0.0M
2023-08-17 255.00 255.00 255.00 255.00 0.0M
2023-08-16 256.80 256.80 256.80 256.80 0.0M
2023-08-15 257.00 257.00 257.00 257.00 0.0M
2023-08-14 256.35 256.35 256.35 256.35 0.0M
2023-08-11 256.65 256.65 256.65 256.65 0.0M
2023-08-10 257.95 257.95 257.95 257.95 0.0M
2023-08-09 258.15 258.15 258.15 258.15 0.0M
2023-08-08 257.80 258.00 257.80 258.00 0.0M
2023-08-07 258.50 258.50 258.10 258.10 0.0M
2023-08-04 258.65 258.65 258.65 258.65 0.0M
2023-08-03 257.95 257.95 257.95 257.95 0.0M
2023-08-02 259.05 259.05 259.05 259.05 0.0M
2023-08-01 262.05 262.05 262.05 262.05 0.0M
2023-07-31 260.20 260.20 260.20 260.20 0.0M
2023-07-28 260.95 260.95 260.95 260.95 0.0M
2023-07-27 259.75 259.75 259.75 259.75 0.0M
2023-07-26 259.45 259.45 259.45 259.45 0.0M
2023-07-25 259.55 259.55 259.55 259.55 0.0M
2023-07-24 257.45 257.45 257.45 257.45 0.0M
2023-07-21 255.00 255.00 255.00 255.00 0.0M
2023-07-20 257.50 257.50 257.50 257.50 0.0M
2023-07-19 257.45 257.45 257.45 257.45 0.0M
2023-07-18 255.95 255.95 255.95 255.95 0.0M
2023-07-17 254.85 254.85 254.85 254.85 0.0M
2023-07-14 256.55 256.55 256.55 256.55 0.0M
2023-07-13 256.25 256.25 256.25 256.25 0.0M
2023-07-12 254.90 254.90 254.90 254.90 0.0M
2023-07-11 253.55 253.55 253.55 253.55 0.0M
2023-07-10 254.15 254.15 254.15 254.15 0.0M
2023-07-07 253.95 253.95 253.95 253.95 0.0M
2023-07-06 256.15 256.15 256.15 256.15 0.0M
2023-07-05 257.55 257.55 257.55 257.55 0.0M
2023-07-04 258.40 258.40 258.40 258.40 0.0M
2023-07-03 258.50 258.50 258.50 258.50 0.0M
2023-06-30 254.00 254.00 254.00 254.00 0.0M
2023-06-29 255.40 255.40 255.40 255.40 0.0M
2023-06-28 254.70 254.70 254.70 254.70 0.0M
2023-06-27 253.35 253.35 253.35 253.35 0.0M
2023-06-26 255.00 255.00 255.00 255.00 0.0M
2023-06-23 254.25 254.25 254.25 254.25 0.0M
2023-06-22 254.10 254.10 254.10 254.10 0.0M
2023-06-21 256.30 256.30 256.30 256.30 0.0M
2023-06-20 257.00 257.00 257.00 257.00 0.0M
2023-06-19 258.50 258.50 257.85 257.85 0.0M
2023-06-16 259.05 259.05 259.05 259.05 0.0M
2023-06-15 255.00 255.00 255.00 255.00 0.0M
2023-06-14 258.50 258.50 258.50 258.50 0.0M
2023-06-13 257.80 257.80 257.80 257.80 0.0M
2023-06-12 257.15 257.25 257.15 257.25 0.0M
2023-06-09 256.45 256.45 256.45 256.45 0.0M
2023-06-08 256.45 256.45 256.45 256.45 0.0M
2023-06-07 257.30 257.30 257.30 257.30 0.0M
2023-06-06 255.75 255.75 255.75 255.75 0.0M
2023-06-05 255.05 255.05 255.05 255.05 0.0M
2023-06-02 254.25 254.25 254.25 254.25 0.0M
2023-06-01 247.15 247.15 247.15 247.15 0.0M
2023-05-31 248.40 248.40 248.40 248.40 0.0M
2023-05-30 250.00 250.00 250.00 250.00 0.0M
2023-05-29 253.90 253.90 253.90 253.90 0.0M
2023-05-26 251.85 251.85 251.85 251.85 0.0M
2023-05-25 253.20 253.20 253.20 253.20 0.0M
2023-05-24 251.60 251.60 251.60 251.60 0.0M
2023-05-23 253.25 253.25 253.25 253.25 0.0M
2023-05-22 253.75 253.75 253.75 253.75 0.0M
2023-05-19 253.70 253.70 253.70 253.70 0.0M
2023-05-18 251.65 251.65 251.65 251.65 0.0M
2023-05-17 251.55 251.55 251.55 251.55 0.0M
2023-05-16 251.45 251.45 251.45 251.45 0.0M
2023-05-15 252.00 252.00 252.00 252.00 0.0M
2023-05-12 251.60 251.60 251.60 251.60 0.0M
2023-05-11 251.15 251.15 251.15 251.15 0.0M
2023-05-10 251.35 251.35 251.35 251.35 0.0M
2023-05-09 251.60 251.60 251.60 251.60 0.0M
2023-05-08 249.25 249.25 249.25 249.25 0.0M
2023-05-05 248.85 248.85 248.85 248.85 0.0M
2023-05-04 247.10 247.10 247.10 247.10 0.0M
2023-05-03 249.20 249.20 249.20 249.20 0.0M
2023-05-02 248.70 248.70 248.70 248.70 0.0M
2023-04-28 248.85 248.85 248.85 248.85 0.0M
2023-04-27 247.20 247.20 247.20 247.20 0.0M
2023-04-26 250.00 250.00 250.00 250.00 0.0M
2023-04-25 249.00 249.00 249.00 249.00 0.0M
2023-04-24 250.00 250.00 250.00 250.00 0.0M
2023-04-21 250.50 250.50 250.50 250.50 0.0M
2023-04-20 250.75 250.75 250.75 250.75 0.0M
2023-04-19 250.75 250.75 250.75 250.75 0.0M
2023-04-18 252.30 252.30 252.30 252.30 0.0M
2023-04-17 252.00 252.00 252.00 252.00 0.0M
2023-04-14 250.25 250.25 250.25 250.25 0.0M
2023-04-13 249.95 249.95 249.95 249.95 0.0M
2023-04-12 251.25 251.25 251.25 251.25 0.0M
2023-04-11 251.30 251.30 251.30 251.30 0.0M
2023-04-06 249.40 249.40 249.40 249.40 0.0M
2023-04-05 250.00 250.00 250.00 250.00 0.0M
2023-04-04 252.95 252.95 252.95 252.95 0.0M
2023-04-03 250.25 250.25 250.25 250.25 0.0M
2023-03-31 246.40 246.40 246.40 246.40 0.0M
2023-03-30 247.30 247.30 247.30 247.30 0.0M
2023-03-29 247.25 247.25 247.25 247.25 0.0M
2023-03-28 248.00 248.00 248.00 248.00 0.0M
2023-03-27 248.50 248.50 248.50 248.50 0.0M
2023-03-24 246.25 246.25 246.25 246.25 0.0M
2023-03-23 246.60 246.60 246.60 246.60 0.0M
2023-03-22 247.70 247.70 247.70 247.70 0.0M
2023-03-21 246.70 246.70 246.70 246.70 0.0M
2023-03-20 244.55 244.55 244.55 244.55 0.0M
2023-03-17 248.50 248.50 248.50 248.50 0.0M
2023-03-16 247.90 247.90 247.90 247.90 0.0M
2023-03-15 246.40 246.40 246.40 246.40 0.0M
2023-03-14 245.85 245.85 245.85 245.85 0.0M
2023-03-13 248.80 248.80 248.80 248.80 0.0M
2023-03-10 249.05 249.05 249.05 249.05 0.0M
2023-03-09 251.60 251.60 251.60 251.60 0.0M
2023-03-08 253.00 253.00 253.00 253.00 0.0M
2023-03-07 253.25 253.25 253.25 253.25 0.0M
2023-03-06 254.00 254.00 254.00 254.00 0.0M
2023-03-03 251.80 251.80 251.80 251.80 0.0M
2023-03-02 248.35 248.35 248.35 248.35 0.0M
2023-03-01 251.00 251.00 251.00 251.00 0.0M
2023-02-28 248.05 248.05 248.05 248.05 0.0M
2023-02-27 251.70 251.70 251.70 251.70 0.0M
2023-02-24 253.00 253.00 253.00 253.00 0.0M
2023-02-23 252.85 252.85 252.85 252.85 0.0M
2023-02-22 250.85 250.85 250.85 250.85 0.0M
2023-02-21 254.95 254.95 254.95 254.95 0.0M
2023-02-20 254.85 254.85 254.85 254.85 0.0M
2023-02-17 254.00 254.00 254.00 254.00 0.0M
2023-02-16 255.20 255.20 255.20 255.20 0.0M
2023-02-15 254.50 254.50 254.50 254.50 0.0M
2023-02-14 254.65 254.65 254.65 254.65 0.0M
2023-02-13 255.00 255.00 255.00 255.00 0.0M
2023-02-10 255.05 255.05 255.05 255.05 0.0M
2023-02-09 255.35 255.35 255.35 255.35 0.0M
2023-02-08 255.80 255.80 255.80 255.80 0.0M
2023-02-07 256.05 256.05 256.05 256.05 0.0M
2023-02-06 255.10 255.10 255.10 255.10 0.0M
2023-02-03 255.90 255.90 255.90 255.90 0.0M
2023-02-02 252.85 252.85 252.85 252.85 0.0M
2023-02-01 253.10 253.10 253.10 253.10 0.0M
2023-01-31 252.10 252.10 252.10 252.10 0.0M
2023-01-30 252.00 252.00 252.00 252.00 0.0M
2023-01-27 253.05 253.05 253.05 253.05 0.0M
2023-01-26 252.00 252.00 252.00 252.00 0.0M
2023-01-25 251.25 251.25 251.25 251.25 0.0M
2023-01-24 252.00 252.00 252.00 252.00 0.0M
2023-01-23 250.80 250.80 250.80 250.80 0.0M
2023-01-20 251.00 251.00 251.00 251.00 0.0M
2023-01-19 251.05 251.05 251.05 251.05 0.0M
2023-01-18 250.60 250.60 250.60 250.60 0.0M
2023-01-17 250.55 250.55 250.55 250.55 0.0M
2023-01-16 250.50 250.50 250.50 250.50 0.0M
2023-01-13 250.80 250.80 250.80 250.80 0.0M
2023-01-12 249.50 249.50 249.50 249.50 0.0M
2023-01-11 248.40 248.40 248.40 248.40 0.0M
2023-01-10 247.65 247.65 247.65 247.65 0.0M
2023-01-09 247.95 247.95 247.95 247.95 0.0M
2023-01-06 246.15 246.15 246.15 246.15 0.0M
2023-01-05 245.55 245.55 245.55 245.55 0.0M
2023-01-04 246.90 246.90 246.90 246.90 0.0M
2023-01-03 246.50 246.50 246.50 246.50 0.0M
2023-01-02 245.60 245.60 245.60 245.60 0.0M