Xtrackers Portfolio UCITS ETF 1C

XQUI
🏛️ germany →
316.75
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
2022-12-30 241.70 242.80 241.25 241.25 0.0M
2022-12-29 243.50 243.50 241.55 242.40 0.0M
2022-12-28 242.00 244.45 242.00 242.45 0.0M
2022-12-27 242.10 245.45 242.10 244.05 0.0M
2022-12-23 245.90 245.90 242.90 242.90 0.0M
2022-12-22 245.75 246.30 243.35 244.80 0.0M
2022-12-21 243.25 247.80 243.25 247.80 0.0M
2022-12-20 245.95 245.95 244.15 244.15 0.0M
2022-12-19 246.35 246.45 244.75 244.90 0.0M
2022-12-16 247.05 247.05 244.15 245.00 0.0M
2022-12-15 252.60 252.60 246.95 247.40 0.0M
2022-12-14 252.15 253.20 251.95 252.50 0.0M
2022-12-13 250.00 255.00 250.00 253.20 0.0M
2022-12-12 252.55 252.55 249.85 251.35 0.0M
2022-12-09 252.20 252.95 252.15 252.15 0.0M
2022-12-08 252.55 252.55 251.60 251.80 0.0M
2022-12-07 250.65 253.45 250.65 252.95 0.0M
2022-12-06 253.95 253.95 252.55 252.75 0.0M
2022-12-05 253.90 255.45 252.60 254.10 0.0M
2022-12-02 255.85 256.95 254.15 254.85 0.0M
2022-12-01 256.15 256.90 255.00 255.40 0.0M
2022-11-30 252.60 253.10 251.60 252.90 0.0M
2022-11-29 252.60 253.35 252.25 252.45 0.0M
2022-11-28 252.00 252.50 250.80 251.90 0.0M
2022-11-25 252.20 255.40 252.20 253.30 0.0M
2022-11-24 252.35 253.90 252.35 253.80 0.0M
2022-11-23 252.15 254.10 251.95 254.10 0.0M
2022-11-22 252.95 252.95 250.85 252.15 0.0M
2022-11-21 252.00 252.00 250.35 251.05 0.0M
2022-11-18 249.40 251.35 249.40 250.70 0.0M
2022-11-17 249.85 250.85 249.65 250.55 0.0M
2022-11-16 250.95 251.10 249.75 249.90 0.0M
2022-11-15 251.00 252.35 249.35 251.95 0.0M
2022-11-14 248.55 251.40 248.55 250.80 0.0M
2022-11-11 249.60 252.50 249.60 250.25 0.0M
2022-11-10 245.00 249.70 245.00 249.40 0.0M
2022-11-09 247.45 248.55 246.95 247.55 0.0M
2022-11-08 247.10 248.60 246.05 247.80 0.0M
2022-11-07 243.15 247.95 243.00 247.60 0.0M
2022-11-04 243.60 245.30 243.05 243.05 0.0M
2022-11-03 243.25 244.15 242.50 243.20 0.0M
2022-11-02 247.35 247.35 244.25 244.25 0.0M
2022-11-01 246.30 247.25 244.55 245.30 0.0M
2022-10-31 243.95 243.95 243.10 243.35 0.0M
2022-10-28 241.40 242.20 240.45 242.20 0.0M
2022-10-27 239.55 241.60 239.05 240.80 0.0M
2022-10-26 242.90 242.90 239.10 241.90 0.0M
2022-10-25 240.95 241.00 239.65 241.00 0.0M
2022-10-24 241.95 241.95 239.25 240.00 0.0M
2022-10-21 241.90 241.90 237.25 239.45 0.0M
2022-10-20 242.10 243.05 240.85 242.30 0.0M
2022-10-19 242.15 242.50 240.60 242.15 0.0M
2022-10-18 242.40 243.60 240.95 240.95 0.0M
2022-10-17 241.85 242.65 240.00 241.35 0.0M
2022-10-14 243.45 243.45 239.40 239.40 0.0M
2022-10-13 238.70 240.85 238.00 240.85 0.0M
2022-10-12 239.35 239.80 238.25 239.20 0.0M
2022-10-11 240.35 241.15 238.25 240.65 0.0M
2022-10-10 243.90 243.90 240.60 240.70 0.0M
2022-10-07 243.05 245.40 243.00 243.10 0.0M
2022-10-06 244.20 245.60 244.20 245.15 0.0M
2022-10-05 246.65 246.95 243.85 243.85 0.0M
2022-10-04 244.15 245.70 242.55 245.70 0.0M
2022-10-03 241.10 243.40 239.60 242.65 0.0M
2022-09-30 241.90 242.95 240.05 241.20 0.0M
2022-09-29 242.55 242.55 240.05 240.75 0.0M
2022-09-28 241.00 241.95 239.25 241.85 0.0M
2022-09-27 243.55 245.40 243.00 243.00 0.0M
2022-09-26 242.85 245.25 242.80 245.15 0.0M
2022-09-23 248.65 248.65 245.00 245.00 0.0M
2022-09-22 248.05 249.50 246.75 248.00 0.0M
2022-09-21 247.75 252.10 247.75 251.75 0.0M
2022-09-20 251.95 251.95 249.50 249.50 0.0M
2022-09-19 251.25 251.35 249.10 249.95 0.0M
2022-09-16 253.25 253.25 251.00 251.25 0.0M
2022-09-15 255.40 255.40 252.20 252.25 0.0M
2022-09-14 254.15 254.15 252.70 253.70 0.0M
2022-09-13 257.10 257.20 254.00 254.00 0.0M
2022-09-12 257.05 257.20 255.00 257.00 0.0M
2022-09-09 252.85 256.20 252.85 255.80 0.0M
2022-09-08 255.55 255.55 253.30 254.35 0.0M
2022-09-07 253.75 254.65 253.10 254.65 0.0M
2022-09-06 252.70 255.50 252.70 254.10 0.0M
2022-09-05 255.65 255.65 253.70 254.35 0.0M
2022-09-02 255.35 256.75 254.00 255.75 0.0M
2022-09-01 255.65 255.65 252.75 253.50 0.0M
2022-08-31 257.05 258.10 253.90 254.00 0.0M
2022-08-30 258.65 259.90 256.00 256.10 0.0M
2022-08-29 259.95 259.95 256.45 257.95 0.0M
2022-08-26 264.95 264.95 259.45 260.05 0.0M
2022-08-25 263.10 263.80 262.45 263.45 0.0M
2022-08-24 264.40 264.40 261.80 263.05 0.0M
2022-08-23 263.45 264.25 262.60 262.60 0.0M
2022-08-22 266.45 266.45 262.70 263.60 0.0M
2022-08-19 263.35 265.70 263.35 263.95 0.0M
2022-08-18 266.45 266.45 264.80 265.10 0.0M
2022-08-17 265.50 266.40 264.25 264.90 0.0M
2022-08-16 268.45 268.45 266.20 266.80 0.0M
2022-08-15 265.95 267.00 265.05 266.80 0.0M
2022-08-12 262.25 264.95 262.25 264.30 0.0M
2022-08-11 263.15 264.15 262.15 263.00 0.0M
2022-08-10 264.50 264.50 260.75 263.15 0.0M
2022-08-09 261.50 263.90 261.50 262.50 0.0M
2022-08-08 264.40 264.60 262.55 263.80 0.0M
2022-08-05 263.95 265.15 263.20 264.50 0.0M
2022-08-04 265.60 265.60 263.45 263.60 0.0M
2022-08-03 262.20 265.10 262.20 263.80 0.0M
2022-08-02 264.80 264.80 262.45 263.30 0.0M
2022-08-01 265.00 265.00 262.50 263.60 0.0M
2022-07-29 261.45 262.95 261.45 262.65 0.0M
2022-07-28 260.10 261.70 260.10 261.70 0.0M
2022-07-27 259.20 259.20 256.50 258.95 0.0M
2022-07-26 257.05 258.80 257.05 258.10 0.0M
2022-07-25 257.55 257.70 255.75 257.10 0.0M
2022-07-22 256.25 257.95 256.25 257.00 0.0M
2022-07-21 253.85 256.40 253.85 254.80 0.0M
2022-07-20 254.95 256.15 254.50 256.15 0.0M
2022-07-19 251.40 253.85 250.70 253.85 0.0M
2022-07-18 253.70 254.45 253.30 253.45 0.0M
2022-07-15 251.45 252.40 251.45 252.40 0.0M
2022-07-14 250.95 251.90 250.20 250.30 0.0M
2022-07-13 255.85 255.85 251.05 252.35 0.0M
2022-07-12 252.05 254.20 252.05 254.20 0.0M
2022-07-11 254.05 254.10 252.60 253.35 0.0M
2022-07-08 254.20 254.45 253.05 253.05 0.0M
2022-07-07 249.35 253.80 249.35 253.80 0.0M
2022-07-06 248.35 251.25 248.35 249.90 0.0M
2022-07-05 250.00 250.00 248.05 248.80 0.0M
2022-07-04 247.00 248.55 247.00 247.70 0.0M
2022-07-01 244.85 249.35 244.85 248.30 0.0M
2022-06-30 246.45 246.85 245.40 246.35 0.0M
2022-06-29 247.65 248.25 246.05 247.65 0.0M
2022-06-28 250.00 250.00 248.40 248.40 0.0M
2022-06-27 249.10 250.50 248.55 248.55 0.0M
2022-06-24 244.00 249.15 244.00 249.15 0.0M
2022-06-23 243.75 246.40 243.75 245.50 0.0M
2022-06-22 241.45 244.70 241.45 244.45 0.0M
2022-06-21 241.25 245.50 241.25 244.60 0.0M
2022-06-20 243.95 243.95 241.80 242.15 0.0M
2022-06-17 243.15 245.40 242.50 243.40 0.0M
2022-06-16 245.90 245.90 241.85 241.85 0.0M
2022-06-15 245.85 247.85 244.05 246.55 0.0M
2022-06-14 246.60 246.70 244.10 244.20 0.0M
2022-06-13 252.00 252.00 245.00 246.10 0.0M
2022-06-10 255.20 255.65 251.90 251.90 0.0M
2022-06-09 257.85 259.40 257.20 258.05 0.0M
2022-06-08 259.30 260.20 259.00 259.25 0.0M
2022-06-07 258.85 260.05 258.65 259.45 0.0M
2022-06-06 259.95 261.00 259.20 259.20 0.0M
2022-06-03 258.85 259.95 258.20 258.20 0.0M
2022-06-02 259.05 260.40 258.60 259.50 0.0M
2022-06-01 260.40 261.20 259.50 259.70 0.0M
2022-05-31 262.00 262.00 258.95 259.25 0.0M
2022-05-30 260.05 261.60 260.00 260.20 0.0M
2022-05-27 257.75 259.15 257.20 259.15 0.0M
2022-05-26 257.05 257.35 255.20 256.35 0.0M
2022-05-25 257.10 257.10 255.15 255.60 0.0M
2022-05-24 256.25 256.25 252.60 252.60 0.0M
2022-05-23 255.00 257.10 255.00 256.85 0.0M
2022-05-20 257.10 257.85 256.00 256.00 0.0M
2022-05-19 256.05 256.05 253.80 255.45 0.0M
2022-05-18 259.35 259.70 256.75 256.75 0.0M
2022-05-17 259.40 260.90 258.10 259.05 0.0M
2022-05-16 258.00 259.40 257.80 259.35 0.0M
2022-05-13 254.45 258.85 254.45 258.85 0.0M
2022-05-12 253.70 256.05 253.25 255.55 0.0M
2022-05-11 256.80 257.15 254.95 257.05 0.0M
2022-05-10 257.05 257.05 254.70 254.90 0.0M
2022-05-09 260.40 260.40 254.75 255.15 0.0M
2022-05-06 262.15 263.90 258.30 258.60 0.0M
2022-05-05 266.45 266.45 261.05 261.80 0.0M
2022-05-04 265.90 265.90 261.40 261.40 0.0M
2022-05-03 265.95 265.95 261.95 263.70 0.0M
2022-05-02 265.35 265.35 262.50 263.85 0.0M
2022-04-29 267.55 267.55 265.35 265.75 0.0M
2022-04-28 267.40 267.40 264.85 265.40 0.0M
2022-04-27 262.55 264.45 262.55 264.45 0.0M
2022-04-26 266.15 266.15 263.00 263.25 0.0M
2022-04-25 264.25 264.90 262.35 263.50 0.0M
2022-04-22 268.70 268.70 265.25 265.25 0.0M
2022-04-21 268.20 270.10 268.20 269.35 0.0M
2022-04-20 270.50 271.75 269.10 270.15 0.0M
2022-04-19 269.60 270.10 267.85 269.70 0.0M
2022-04-14 270.05 271.15 269.55 270.20 0.0M
2022-04-13 269.80 269.80 268.05 269.05 0.0M
2022-04-12 270.95 270.95 267.30 269.40 0.0M
2022-04-11 272.75 272.75 269.20 269.55 0.0M
2022-04-08 269.90 271.95 269.90 271.95 0.0M
2022-04-07 272.90 272.90 269.40 269.40 0.0M
2022-04-06 273.75 273.90 270.35 271.00 0.0M
2022-04-05 276.00 276.20 274.85 275.10 0.0M
2022-04-04 274.40 275.30 273.25 274.85 0.0M
2022-04-01 274.00 275.70 272.90 274.45 0.0M
2022-03-31 275.40 275.40 272.20 273.15 0.0M
2022-03-30 274.50 275.50 272.55 273.50 0.0M
2022-03-29 270.40 274.35 270.40 273.85 0.0M
2022-03-28 272.70 272.85 271.35 271.35 0.0M
2022-03-25 272.25 272.70 270.90 271.20 0.0M
2022-03-24 272.70 272.70 270.50 271.65 0.0M
2022-03-23 271.30 272.30 271.30 272.05 0.0M
2022-03-22 270.35 272.10 270.35 272.00 0.0M
2022-03-21 271.15 271.50 270.25 270.25 0.0M
2022-03-18 266.75 270.85 266.75 270.85 0.0M
2022-03-17 266.50 268.50 266.50 267.15 0.0M
2022-03-16 264.05 267.70 264.05 266.95 0.0M
2022-03-15 263.00 264.10 260.75 263.20 0.0M
2022-03-14 265.05 265.40 262.35 262.35 0.0M
2022-03-11 264.85 266.85 263.80 265.00 0.0M
2022-03-10 265.45 265.45 263.55 263.80 0.0M
2022-03-09 264.65 265.95 264.25 265.00 0.0M
2022-03-08 265.05 265.05 261.95 263.05 0.0M
2022-03-07 264.95 266.10 261.25 264.60 0.0M
2022-03-04 267.35 268.70 266.65 266.85 0.0M
2022-03-03 272.50 272.50 269.25 269.25 0.0M
2022-03-02 269.70 272.00 268.20 270.65 0.0M
2022-03-01 271.95 271.95 268.30 269.20 0.0M
2022-02-28 268.95 269.45 266.30 269.45 0.0M
2022-02-25 264.45 269.25 264.45 268.85 0.0M
2022-02-24 261.00 264.45 260.30 264.45 0.0M
2022-02-23 267.95 268.50 266.25 267.20 0.0M
2022-02-22 265.10 268.10 265.10 267.15 0.0M
2022-02-21 272.10 272.10 267.30 268.20 0.0M
2022-02-18 273.95 273.95 269.40 270.15 0.0M
2022-02-17 271.35 273.60 271.35 271.85 0.0M
2022-02-16 272.05 272.95 271.90 272.30 0.0M
2022-02-15 270.45 273.00 270.45 273.00 0.0M
2022-02-14 272.45 272.45 268.40 269.75 0.0M
2022-02-11 273.55 273.60 272.25 273.55 0.0M
2022-02-10 274.65 275.85 273.60 273.60 0.0M
2022-02-09 273.30 275.35 273.30 275.20 0.0M
2022-02-08 272.80 272.80 271.35 271.35 0.0M
2022-02-07 272.40 272.40 271.15 271.20 0.0M
2022-02-04 275.70 275.70 270.10 270.10 0.0M
2022-02-03 277.45 279.90 273.65 273.65 0.0M
2022-02-02 279.00 279.00 276.80 276.80 0.0M
2022-02-01 277.95 279.30 276.05 276.30 0.0M
2022-01-31 275.20 276.15 273.50 276.15 0.0M
2022-01-28 272.05 273.30 271.00 273.30 0.0M
2022-01-27 271.10 275.45 270.55 274.85 0.0M
2022-01-26 272.95 276.05 272.85 275.80 0.0M
2022-01-25 270.90 273.65 270.90 271.30 0.0M
2022-01-24 275.05 275.20 269.30 269.75 0.0M
2022-01-21 280.10 280.10 276.00 276.25 0.0M
2022-01-20 278.15 281.25 277.00 281.25 0.0M
2022-01-19 277.45 279.80 276.10 279.75 0.0M
2022-01-18 280.65 282.45 279.45 279.45 0.0M
2022-01-17 283.20 283.20 281.50 282.30 0.0M
2022-01-14 282.05 282.35 281.25 281.90 0.0M
2022-01-13 282.90 283.35 282.50 282.95 0.0M
2022-01-12 282.70 283.95 282.15 282.15 0.0M
2022-01-11 282.80 283.25 281.20 281.60 0.0M
2022-01-10 283.30 283.30 280.20 280.30 0.0M
2022-01-07 282.15 283.95 281.90 282.70 0.0M
2022-01-06 285.60 285.60 281.95 282.55 0.0M
2022-01-05 287.75 287.75 285.10 285.55 0.0M
2022-01-04 284.35 287.60 284.35 286.60 0.0M
2022-01-03 284.85 285.65 283.55 284.90 0.0M