Xtrackers FTSE 100 UCITS ETF 1C

XDUK
🏛️ germany →
16.70
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
2021-12-30 12.12 12.14 12.11 12.14 0.0M
2021-12-29 12.14 12.17 12.10 12.10 0.0M
2021-12-28 12.10 12.17 12.10 12.17 0.0M
2021-12-27 12.03 12.10 11.99 12.07 0.0M
2021-12-23 11.93 12.00 11.90 12.00 0.0M
2021-12-22 11.78 11.88 11.78 11.88 0.0M
2021-12-21 11.69 11.79 11.69 11.79 0.0M
2021-12-20 11.50 11.58 11.50 11.56 0.0M
2021-12-17 11.74 11.75 11.69 11.75 0.0M
2021-12-16 11.71 11.76 11.69 11.75 0.0M
2021-12-15 11.66 11.66 11.57 11.57 0.0M
2021-12-14 11.72 11.72 11.63 11.64 0.0M
2021-12-13 11.75 11.78 11.65 11.65 0.0M
2021-12-10 11.74 11.79 11.73 11.73 0.0M
2021-12-09 11.79 11.79 11.74 11.77 0.0M
2021-12-08 11.86 11.89 11.77 11.77 0.0M
2021-12-07 11.79 11.88 11.79 11.88 0.0M
2021-12-06 11.56 11.70 11.56 11.68 0.0M
2021-12-03 11.62 11.62 11.46 11.46 0.0M
2021-12-02 11.48 11.56 11.44 11.53 0.0M
2021-12-01 11.50 11.58 11.50 11.58 0.0M
2021-11-30 11.36 11.49 11.36 11.39 0.0M
2021-11-29 11.57 11.57 11.54 11.55 0.0M
2021-11-26 11.52 11.57 11.40 11.40 0.0M
2021-11-25 11.93 11.96 11.91 11.94 0.0M
2021-11-24 11.90 11.95 11.90 11.92 0.0M
2021-11-23 11.83 11.91 11.77 11.84 0.0M
2021-11-22 11.86 11.91 11.81 11.88 0.0M
2021-11-19 11.89 11.89 11.79 11.81 0.0M
2021-11-18 11.90 11.90 11.81 11.83 0.0M
2021-11-17 11.92 11.96 11.91 11.92 0.0M
2021-11-16 11.94 11.96 11.91 11.91 0.0M
2021-11-15 11.81 11.87 11.81 11.87 0.0M
2021-11-12 11.83 11.84 11.80 11.81 0.0M
2021-11-11 11.75 11.83 11.75 11.82 0.0M
2021-11-10 11.70 11.77 11.70 11.77 0.0M
2021-11-09 11.69 11.76 11.66 11.66 0.0M
2021-11-08 11.67 11.75 11.67 11.71 0.0M
2021-11-05 11.64 11.72 11.64 11.68 0.0M
2021-11-04 11.75 11.75 11.67 11.67 0.0M
2021-11-03 11.70 11.71 11.69 11.71 0.0M
2021-11-02 11.71 11.71 11.67 11.71 0.0M
2021-11-01 11.75 11.80 11.75 11.78 0.0M
2021-10-29 11.64 11.78 11.64 11.75 0.0M
2021-10-28 11.76 11.78 11.73 11.73 0.0M
2021-10-27 11.82 11.82 11.75 11.75 0.0M
2021-10-26 11.79 11.85 11.78 11.84 0.0M
2021-10-25 11.72 11.76 11.72 11.73 0.0M
2021-10-22 11.67 11.74 11.67 11.67 0.0M
2021-10-21 11.66 11.70 11.66 11.68 0.0M
2021-10-20 11.69 11.75 11.68 11.74 0.0M
2021-10-19 11.70 11.73 11.67 11.73 0.0M
2021-10-18 11.73 11.73 11.65 11.66 0.0M
2021-10-15 11.69 11.77 11.68 11.76 0.0M
2021-10-14 11.61 11.65 11.61 11.65 0.0M
2021-10-13 11.45 11.52 11.45 11.52 0.0M
2021-10-12 11.37 11.50 11.37 11.50 0.0M
2021-10-11 11.44 11.52 11.44 11.52 0.0M
2021-10-08 11.43 11.44 11.41 11.44 0.0M
2021-10-07 11.39 11.42 11.34 11.42 0.0M
2021-10-06 11.29 11.29 11.19 11.25 0.0M
2021-10-05 11.27 11.39 11.27 11.39 0.0M
2021-10-04 11.18 11.23 11.18 11.21 0.0M
2021-10-01 11.09 11.26 11.09 11.23 0.0M
2021-09-30 11.30 11.32 11.25 11.28 0.0M
2021-09-29 11.17 11.22 11.15 11.22 0.0M
2021-09-28 11.30 11.30 11.13 11.13 0.0M
2021-09-27 11.35 11.35 11.27 11.30 0.0M
2021-09-24 11.26 11.27 11.22 11.24 0.0M
2021-09-23 11.31 11.34 11.30 11.31 0.0M
2021-09-22 11.20 11.25 11.15 11.25 0.0M
2021-09-21 11.06 11.12 11.06 11.10 0.0M
2021-09-20 11.00 11.00 10.87 10.97 0.0M
2021-09-17 11.34 11.34 11.13 11.13 0.0M
2021-09-16 11.26 11.31 11.24 11.24 0.0M
2021-09-15 11.24 11.26 11.21 11.22 0.0M
2021-09-14 11.28 11.29 11.24 11.24 0.0M
2021-09-13 11.28 11.34 11.27 11.30 0.0M
2021-09-10 11.24 11.27 11.21 11.21 0.0M
2021-09-09 11.14 11.21 11.11 11.21 0.0M
2021-09-08 11.22 11.31 11.22 11.25 0.0M
2021-09-07 11.38 11.38 11.33 11.33 0.0M
2021-09-06 11.37 11.42 11.37 11.40 0.0M
2021-09-03 11.35 11.40 11.34 11.34 0.0M
2021-09-02 11.29 11.37 11.29 11.37 0.0M
2021-09-01 11.35 11.36 11.31 11.31 0.0M
2021-08-31 11.33 11.33 11.24 11.29 0.0M
2021-08-30 11.33 11.37 11.33 11.33 0.0M
2021-08-27 11.27 11.34 11.27 11.34 0.0M
2021-08-26 11.29 11.31 11.29 11.29 0.0M
2021-08-25 11.31 11.33 11.31 11.33 0.0M
2021-08-24 11.32 11.32 11.21 11.29 0.0M
2021-08-23 11.30 11.30 11.27 11.28 0.0M
2021-08-20 11.22 11.23 11.14 11.23 0.0M
2021-08-19 11.19 11.21 11.15 11.20 0.0M
2021-08-18 11.43 11.43 11.37 11.41 0.0M
2021-08-17 11.34 11.42 11.33 11.41 0.0M
2021-08-16 11.40 11.42 11.33 11.40 0.0M
2021-08-13 11.50 11.50 11.48 11.49 0.0M
2021-08-12 11.52 11.53 11.48 11.49 0.0M
2021-08-11 11.45 11.51 11.45 11.51 0.0M
2021-08-10 11.36 11.43 11.36 11.42 0.0M
2021-08-09 11.34 11.35 11.28 11.35 0.0M
2021-08-06 11.31 11.36 11.30 11.33 0.0M
2021-08-05 11.26 11.31 11.26 11.31 0.0M
2021-08-04 11.29 11.29 11.26 11.27 0.0M
2021-08-03 11.18 11.23 11.18 11.23 0.0M
2021-08-02 11.21 11.21 11.14 11.17 0.0M
2021-07-30 11.10 11.12 11.09 11.11 0.0M
2021-07-29 11.16 11.23 11.14 11.21 0.0M
2021-07-28 11.06 11.12 11.06 11.12 0.0M
2021-07-27 11.02 11.06 11.01 11.06 0.0M
2021-07-26 11.02 11.09 11.00 11.08 0.0M
2021-07-23 11.02 11.08 11.02 11.08 0.0M
2021-07-22 11.00 11.01 10.94 10.97 0.0M
2021-07-21 10.80 10.94 10.79 10.94 0.0M
2021-07-20 10.76 10.81 10.63 10.73 0.0M
2021-07-19 10.88 10.88 10.65 10.69 0.0M
2021-07-16 11.08 11.10 10.98 11.02 0.0M
2021-07-15 11.17 11.17 11.07 11.09 0.0M
2021-07-14 11.22 11.22 11.20 11.20 0.0M
2021-07-13 11.27 11.27 11.23 11.25 0.0M
2021-07-12 11.20 11.26 11.15 11.24 0.0M
2021-07-09 11.01 11.19 11.01 11.19 0.0M
2021-07-08 11.13 11.13 10.97 11.01 0.0M
2021-07-07 11.21 11.25 11.21 11.25 0.0M
2021-07-06 11.26 11.27 11.16 11.16 0.0M
2021-07-05 11.19 11.26 11.18 11.26 0.0M
2021-07-02 11.17 11.19 11.16 11.16 0.0M
2021-07-01 11.12 11.18 11.06 11.15 0.0M
2021-06-30 11.10 11.10 11.02 11.05 0.2M
2021-06-29 11.10 11.10 11.09 11.09 0.0M
2021-06-28 11.20 11.20 11.09 11.09 0.0M
2021-06-25 11.19 11.20 11.17 11.20 0.0M
2021-06-24 11.17 11.21 11.16 11.18 0.0M
2021-06-23 11.21 11.23 11.14 11.14 0.0M
2021-06-22 11.15 11.17 11.14 11.17 0.0M
2021-06-21 10.95 11.12 10.95 11.12 0.0M
2021-06-18 11.24 11.24 11.01 11.01 0.0M
2021-06-17 11.26 11.30 11.26 11.28 0.0M
2021-06-16 11.31 11.32 11.28 11.28 0.0M
2021-06-15 11.25 11.27 11.24 11.25 0.0M
2021-06-14 11.29 11.30 11.22 11.23 0.0M
2021-06-11 11.15 11.24 11.15 11.24 0.0M
2021-06-10 11.11 11.13 11.11 11.13 0.0M
2021-06-09 11.13 11.13 11.07 11.08 0.0M
2021-06-08 11.14 11.17 11.12 11.14 0.0M
2021-06-07 11.12 11.15 11.12 11.12 0.0M
2021-06-04 11.11 11.12 11.11 11.12 0.0M
2021-06-03 11.14 11.14 11.07 11.10 0.0M
2021-06-02 11.11 11.16 11.11 11.15 0.0M
2021-06-01 11.08 11.14 11.07 11.07 0.0M
2021-05-31 11.07 11.07 10.98 10.99 0.0M
2021-05-28 11.08 11.10 11.04 11.04 0.0M
2021-05-27 10.98 11.05 10.98 11.04 0.0M
2021-05-26 10.98 10.98 10.94 10.98 0.0M
2021-05-25 11.08 11.08 10.96 10.96 0.0M
2021-05-21 10.97 11.06 10.97 11.02 0.0M
2021-05-20 10.94 10.99 10.87 10.99 0.0M
2021-05-19 10.85 10.87 10.85 10.86 0.0M
2021-05-18 11.11 11.11 11.02 11.02 0.0M
2021-05-17 11.05 11.06 10.92 11.01 0.0M
2021-05-14 10.96 11.02 10.96 11.02 0.0M
2021-05-13 10.81 10.91 10.75 10.91 0.0M
2021-05-12 10.94 11.03 10.92 11.00 0.0M
2021-05-11 11.00 11.00 10.84 10.87 0.0M
2021-05-10 11.14 11.14 11.08 11.13 0.0M
2021-05-07 11.03 11.05 10.98 11.05 0.0M
2021-05-06 10.99 10.99 10.96 10.96 0.0M
2021-05-05 10.85 10.98 10.85 10.98 0.0M
2021-05-04 10.88 10.90 10.75 10.75 0.0M
2021-05-03 10.80 10.86 10.76 10.83 0.0M
2021-04-30 10.76 10.84 10.76 10.76 0.0M
2021-04-29 10.85 10.85 10.77 10.77 0.0M
2021-04-28 10.78 10.80 10.76 10.76 0.0M
2021-04-27 10.80 10.80 10.73 10.75 0.0M
2021-04-26 10.73 10.78 10.70 10.76 0.0M
2021-04-23 10.72 10.72 10.68 10.70 0.0M
2021-04-22 10.74 10.74 10.70 10.74 0.0M
2021-04-21 10.72 10.76 10.71 10.73 0.0M
2021-04-20 10.91 10.91 10.66 10.66 0.0M
2021-04-19 10.92 10.93 10.89 10.92 0.0M
2021-04-16 10.81 10.88 10.80 10.88 0.0M
2021-04-15 10.76 10.82 10.76 10.81 0.0M
2021-04-14 10.67 10.74 10.66 10.73 0.0M
2021-04-13 10.69 10.69 10.64 10.65 0.0M
2021-04-12 10.70 10.71 10.66 10.67 0.0M
2021-04-09 10.72 10.74 10.71 10.71 0.0M
2021-04-08 10.77 10.77 10.72 10.76 0.0M
2021-04-07 10.66 10.75 10.66 10.67 0.0M
2021-04-06 10.74 10.75 10.69 10.70 0.0M
2021-04-01 10.60 10.65 10.60 10.62 0.0M
2021-03-31 10.64 10.64 10.58 10.58 0.0M
2021-03-30 10.65 10.65 10.58 10.63 0.0M
2021-03-29 10.57 10.62 10.56 10.57 0.0M
2021-03-26 10.48 10.58 10.48 10.56 0.0M
2021-03-25 10.37 10.45 10.32 10.43 0.0M
2021-03-24 10.32 10.43 10.32 10.43 0.0M
2021-03-23 10.40 10.43 10.38 10.41 0.0M
2021-03-22 10.40 10.45 10.40 10.45 0.0M
2021-03-19 10.50 10.54 10.41 10.45 0.0M
2021-03-18 10.57 10.62 10.55 10.60 0.0M
2021-03-17 10.61 10.61 10.54 10.54 0.0M
2021-03-16 10.51 10.62 10.49 10.62 0.0M
2021-03-15 10.59 10.60 10.48 10.49 0.0M
2021-03-12 10.46 10.51 10.46 10.51 0.0M
2021-03-11 10.50 10.51 10.45 10.50 0.0M
2021-03-10 10.39 10.50 10.39 10.48 0.0M
2021-03-09 10.45 10.53 10.42 10.48 0.1M
2021-03-08 10.31 10.43 10.27 10.43 0.0M
2021-03-05 10.21 10.35 10.21 10.26 0.0M
2021-03-04 10.24 10.31 10.18 10.31 0.0M
2021-03-03 10.24 10.31 10.19 10.29 0.0M
2021-03-02 10.11 10.24 10.11 10.17 0.0M
2021-03-01 10.11 10.18 10.09 10.15 0.0M
2021-02-26 10.02 10.10 9.95 9.95 0.0M
2021-02-25 10.35 10.35 10.22 10.22 0.0M
2021-02-24 10.26 10.28 10.22 10.28 0.0M
2021-02-23 10.26 10.26 10.15 10.25 0.0M
2021-02-22 10.14 10.20 10.08 10.20 0.0M
2021-02-19 10.15 10.21 10.15 10.20 0.0M
2021-02-18 10.27 10.32 10.14 10.17 0.0M
2021-02-17 10.29 10.32 10.25 10.25 0.0M
2021-02-16 10.31 10.34 10.27 10.31 0.0M
2021-02-15 10.12 10.30 10.11 10.30 0.0M
2021-02-12 9.83 10.00 9.83 10.00 0.0M
2021-02-11 9.90 9.94 9.87 9.89 0.0M
2021-02-10 9.94 9.94 9.84 9.89 0.0M
2021-02-09 9.86 9.91 9.86 9.91 0.0M
2021-02-08 9.88 9.93 9.87 9.88 0.0M
2021-02-05 9.88 9.91 9.82 9.85 0.0M
2021-02-04 9.80 9.86 9.77 9.86 0.0M
2021-02-03 9.90 9.90 9.79 9.81 0.0M
2021-02-02 9.78 9.84 9.76 9.83 0.0M
2021-02-01 9.66 9.77 9.66 9.72 0.0M
2021-01-29 9.63 9.72 9.60 9.60 0.0M
2021-01-28 9.74 9.82 9.65 9.82 0.0M
2021-01-27 9.92 9.98 9.80 9.88 0.0M
2021-01-26 9.93 10.02 9.93 9.98 0.0M
2021-01-25 10.03 10.03 9.90 9.93 0.0M
2021-01-22 10.00 10.00 9.92 9.98 0.0M
2021-01-21 10.16 10.16 10.08 10.08 0.0M
2021-01-20 10.05 10.11 10.04 10.10 0.0M
2021-01-19 10.08 10.08 10.01 10.02 0.0M
2021-01-18 10.04 10.04 10.01 10.04 0.0M
2021-01-15 10.12 10.14 9.99 10.05 0.0M
2021-01-14 10.08 10.18 10.08 10.18 0.0M
2021-01-13 10.07 10.09 10.05 10.05 0.0M
2021-01-12 10.08 10.08 10.03 10.05 0.0M
2021-01-11 10.11 10.11 9.99 10.02 0.2M
2021-01-08 10.14 10.16 10.11 10.13 0.0M
2021-01-07 10.12 10.12 10.04 10.08 0.0M
2021-01-06 9.80 10.09 9.79 10.06 0.0M
2021-01-05 9.68 9.76 9.64 9.76 0.0M
2021-01-04 9.71 9.87 9.66 9.68 0.0M