Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Xtrackers FTSE 100 UCITS ETF 1C (XDUK.DE)

15.49
+0.02
+(0.14%)
At close: April 30 at 5:36:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202515.5215.5215.3715.4915.4912,104
Apr 29, 202513.0913.0913.0913.0913.09-
Apr 28, 202515.3915.4515.3715.3815.3835,649
Apr 25, 202515.3515.3715.2915.3115.3119,506
Apr 24, 202515.2815.3115.2215.3115.3136,241
Apr 23, 202515.3115.3515.2515.2615.2627,365
Apr 22, 202514.9515.1014.9515.1015.106,333
Apr 17, 202514.8715.0114.8414.9814.988,520
Apr 16, 202514.9114.9514.8914.9514.959,927
Apr 15, 202514.7814.9914.7614.9914.9916,824
Apr 14, 202514.4514.6914.4514.6414.6418,470
Apr 11, 202514.2714.2814.0014.2314.231,416
Apr 10, 202514.7314.7314.1814.1814.189,228
Apr 9, 202513.9014.0013.6513.7113.714,601
Apr 8, 202514.0814.5014.0514.3514.359,103
Apr 7, 202513.8214.5613.8213.9513.9518,859
Apr 4, 202515.4115.4114.6914.6914.6930,990
Apr 3, 202515.6915.7315.5215.5715.5723,909
Apr 2, 202515.9615.9615.8715.9115.919,531
Apr 1, 202516.0116.0315.8815.9815.9815,453
Mar 31, 202515.9115.9115.8115.8915.896,194
Mar 28, 202516.0816.1516.0016.0416.043,240
Mar 27, 202516.0616.1115.9916.1116.1130,164
Mar 26, 202516.0916.1016.0216.0716.0743,438
Mar 25, 202516.0516.1216.0216.0616.063,396
Mar 24, 202516.0116.0215.9315.9715.973,383
Mar 21, 202516.0216.0415.9415.9515.9520,990
Mar 20, 202516.0616.1316.0416.0816.0847,589
Mar 19, 202515.9716.0715.9616.0516.0518,784
Mar 18, 202515.9816.0215.9616.0016.0037,834
Mar 17, 202515.9115.9715.8615.9715.9712,904
Mar 14, 202515.7515.8715.7515.8615.8641,120
Mar 13, 202515.7215.8015.7115.7615.7621,177
Mar 12, 202515.6115.7115.5915.7015.7019,339
Mar 11, 202515.7115.7615.5315.5515.555,188
Mar 10, 202515.9915.9915.8115.8115.8112,999
Mar 7, 202515.9315.9815.8715.9615.9653,607
Mar 6, 202516.1716.1715.9115.9615.9612,468
Mar 5, 202516.2816.3216.1116.1116.1118,102
Mar 4, 202516.4216.4816.3116.3116.3111,300
Mar 3, 202516.4916.5916.4616.5316.5310,668
Feb 28, 202516.2616.4216.2216.4016.404,488
Feb 27, 202516.1916.3416.1916.3416.3440,663
Feb 26, 202516.1416.2016.1416.1916.1917,633
Feb 25, 202516.0216.1216.0216.0316.0312,254
Feb 24, 202516.0316.0915.9516.0416.0422,509
Feb 21, 202516.0416.0916.0416.0816.0811,486
Feb 20, 202516.1016.1216.0416.0416.0413,504
Feb 19, 202516.2016.2216.0716.1116.116,991
Feb 18, 202516.2016.2116.1716.1816.183,185
Feb 17, 202516.0616.1516.0616.1516.151,243
Feb 14, 202516.1316.1316.0316.0516.0516,084
Feb 13, 202516.1316.1316.0016.1216.125,480
Feb 12, 202516.1416.1416.0816.1316.133,995
Feb 11, 202516.0916.1216.0616.1116.111,780
Feb 10, 202516.0016.1316.0016.1116.116,765
Feb 7, 202515.9915.9915.9315.9615.9635,236
Feb 6, 202515.9516.0115.9515.9915.9922,307
Feb 5, 202515.7415.8415.7415.8415.8453,897
Feb 4, 202515.7415.7715.7115.7715.772,932
Feb 3, 202515.7315.8215.7015.8215.829,482
Jan 31, 202515.8415.8715.8415.8715.872,460
Jan 30, 202515.6415.8115.6415.8115.813,876
Jan 29, 202515.5915.6415.5915.6215.621,897
Jan 28, 202515.5415.6015.5415.5515.558,877
Jan 27, 202515.4015.4515.4015.4515.4510,711
Jan 24, 202515.5515.5515.4115.4315.4312,044
Jan 23, 202515.4415.5215.4415.5215.523,853
Jan 22, 202515.4915.5115.4215.4415.443,717
Jan 21, 202515.4115.4515.3915.4515.453,869
Jan 20, 202515.4015.4115.3715.3915.391,831
Jan 17, 202515.3415.4115.3415.3915.398,288
Jan 16, 202515.1615.2515.1415.2515.252,691
Jan 15, 202514.9715.0914.9415.0715.071,555
Jan 14, 202514.9714.9714.8514.8514.8513,607
Jan 13, 202514.9414.9714.8814.9714.971,629
Jan 10, 202515.1515.1815.0315.0315.036,298
Jan 9, 202515.0015.1815.0015.1815.186,979
Jan 8, 202515.2215.2215.0315.1115.112,105
Jan 7, 202515.1215.1815.1215.1715.1715,419
Jan 6, 202515.1315.1815.1015.1815.183,774
Jan 3, 202515.2315.2315.1515.1515.1511,709
Jan 2, 202515.1815.2315.0315.2315.233,969
Dec 30, 202414.9614.9914.9114.9614.965,270
Dec 27, 202414.9015.0414.8915.0115.0121,594
Dec 23, 202414.7714.9214.7714.8914.895,186
Dec 20, 202414.8714.9314.7514.9114.9137,420
Dec 19, 202415.0215.0714.9514.9714.9766,007
Dec 18, 202415.1515.1915.1415.1715.1722,092
Dec 17, 202415.1615.1915.1215.1415.149,363
Dec 16, 202415.2415.2615.2115.2515.253,644
Dec 13, 202415.3315.3315.2315.2515.25251
Dec 12, 202415.4115.4315.3715.3715.371,944
Dec 11, 202415.3215.4115.2915.4015.407,606
Dec 10, 202415.3415.3815.3115.3415.344,006
Dec 9, 202415.3915.4515.3715.4115.411,696
Dec 6, 202415.3815.3815.3015.3015.30400
Dec 5, 202415.3915.4115.3615.3915.394,057
Dec 4, 202415.4015.4015.3415.3815.383,038
Dec 3, 202415.3515.4015.3515.3815.389,360
Dec 2, 202415.2715.3515.2715.3015.304,963
Nov 29, 202415.2115.2315.1615.2315.234,370
Nov 28, 202415.1915.2115.1615.2015.2014,558
Nov 27, 202415.1215.1715.0715.1615.165,244
Nov 26, 202415.1115.1115.0615.0915.096,938
Nov 25, 202415.2215.2215.1215.1415.1422,047
Nov 22, 202415.0015.1815.0015.1815.183,493
Nov 21, 202414.8514.9514.8314.9314.932,537
Nov 20, 202414.8314.8714.8114.8214.824,853
Nov 19, 202414.8814.8814.7314.8014.801,818
Nov 18, 202414.7514.8014.7114.8014.801,056
Nov 15, 202414.7314.7914.7314.7314.732,272
Nov 14, 202414.7214.8214.7214.8114.813,802
Nov 13, 202414.7114.7414.6414.7314.734,519
Nov 12, 202414.8514.8514.7014.7014.7020,862
Nov 11, 202414.9515.0014.9414.9714.9756,793
Nov 8, 202414.9314.9314.8014.8114.817,431
Nov 7, 202414.9914.9914.9314.9314.933,014
Nov 6, 202415.0315.1714.8914.9214.928,420
Nov 5, 202414.8414.9014.8014.8214.8232,030
Nov 4, 202414.8614.9014.8214.8214.8259,737
Nov 1, 202414.6814.9314.6814.8714.87115,950
Oct 31, 202414.7514.7514.5714.6114.6147,277
Oct 30, 202414.9514.9514.8614.8614.8616,125
Oct 29, 202415.2015.2015.0415.0415.0412,986
Oct 28, 202415.0515.1515.0015.1415.1412,743
Oct 25, 202415.0915.0915.0615.0715.076,974
Oct 24, 202415.1615.2115.0915.0915.094,303
Oct 23, 202415.1915.2215.0815.0815.0810,171
Oct 22, 202415.1615.1615.0515.1615.164,363
Oct 21, 202415.2815.3115.1715.1715.179,773
Oct 18, 202415.3015.3215.2315.2715.2722,067
Oct 17, 202415.1615.3215.1515.3215.327,719
Oct 16, 202415.1215.1515.0815.1515.1511,245
Oct 15, 202415.1215.1215.0415.0615.063,153
Oct 14, 202414.9915.0914.9815.0915.0917,815
Oct 11, 202414.9415.0214.9414.9914.9920,962
Oct 10, 202415.0615.0614.9614.9614.9645,771
Oct 9, 202414.9014.9814.9014.9814.985,795
Oct 8, 202414.8814.9214.8514.8614.869,992
Oct 7, 202415.1115.1115.0215.0515.0513,106
Oct 4, 202414.9815.0814.9615.0515.0511,276
Oct 3, 202415.0915.0914.9414.9914.993,779
Oct 2, 202415.1715.1715.1115.1415.143,795
Oct 1, 202415.0615.1415.0515.0915.099,363
Sep 30, 202415.1515.1515.0415.0615.067,549
Sep 27, 202415.1615.1915.1515.1815.189,278
Sep 26, 202415.1415.1415.0715.1115.114,359
Sep 25, 202415.0015.0915.0015.0415.042,021
Sep 24, 202415.1615.1615.0915.0915.096,787
Sep 23, 202414.8915.0414.8915.0415.047,817
Sep 20, 202415.0215.0214.8914.8914.897,680
Sep 19, 202415.0415.1015.0115.0815.084,808
Sep 18, 202414.9514.9514.8914.8914.891,096
Sep 17, 202415.0515.0514.9514.9514.955,744
Sep 16, 202414.8614.9314.8614.9314.935,125
Sep 13, 202414.8514.9114.8214.9014.907,840
Sep 12, 202414.9314.9314.7814.8414.847,263
Sep 11, 202414.8014.8114.6814.7314.736,761
Sep 10, 202414.7814.8514.7614.7814.786,796
Sep 9, 202414.8014.8914.7914.8914.8917,323
Sep 6, 202414.8114.8514.7314.7314.738,659
Sep 5, 202414.8814.9414.8614.8614.8622,052
Sep 4, 202414.8414.9314.8314.9014.902,350
Sep 3, 202415.1115.1114.9414.9514.9511,405
Sep 2, 202415.1115.1115.0815.0815.086,170
Aug 30, 202415.1815.2115.1115.1115.115,883
Aug 29, 202415.0615.1315.0615.1115.1110,752
Aug 28, 202415.0515.0515.0215.0215.0220,343
Aug 27, 202415.0215.0815.0015.0015.0075,209
Aug 26, 202414.9115.0614.9114.9914.993,971
Aug 23, 202414.8714.9414.8714.9414.9433,913
Aug 22, 202414.8114.8514.8114.8214.8225,080
Aug 21, 202414.7414.7714.7214.7714.7717,095
Aug 20, 202414.8714.8714.7314.7314.736,124
Aug 19, 202414.7914.9014.7914.9014.903,133
Aug 16, 202414.8514.8714.7914.8114.8113,414
Aug 15, 202414.6914.8514.6814.8514.8513,567
Aug 14, 202414.6414.6414.5614.6214.628,213
Aug 13, 202414.6114.6114.5314.6014.606,554
Aug 12, 202414.5214.5514.4814.5414.543,747
Aug 9, 202414.4214.5014.3914.4614.466,519
Aug 8, 202414.2314.4014.1814.3914.3928,012
Aug 7, 202414.1914.3614.1914.3614.364,727
Aug 6, 202414.1714.1713.9614.0914.0913,724
Aug 5, 202414.0914.1413.8914.0914.0926,521
Aug 2, 202414.6714.7214.4614.4814.485,256
Aug 1, 202415.0115.0414.8014.8014.808,728
Jul 31, 202414.9615.0114.9214.9914.995,817
Jul 30, 202414.8314.8614.8014.8414.84831
Jul 29, 202414.9214.9514.8614.8614.861,953
Jul 26, 202414.7014.8214.7014.8214.824,537
Jul 25, 202414.5314.6614.5014.6514.656,346
Jul 24, 202414.5714.6814.5714.6614.6611,466
Jul 23, 202414.6414.7414.6414.6614.661,261
Jul 22, 202414.6914.7314.6914.6914.693,752
Jul 19, 202414.6114.6614.5814.5914.593,899
Jul 18, 202414.8414.8414.7314.7314.73209
Jul 17, 202414.6614.7214.6614.7014.70465
Jul 16, 202414.6514.6814.6214.6714.675,900
Jul 15, 202414.8014.8214.7014.7014.704,435
Jul 12, 202414.8514.8614.8014.8514.854,244
Jul 11, 202414.7214.7614.7014.7614.764,012
Jul 10, 202414.5814.6914.5814.6914.69944
Jul 9, 202414.6414.6814.5314.5314.531,848
Jul 8, 202414.6214.7214.6214.6614.66724
Jul 5, 202414.7414.7414.6214.6514.655,652
Jul 4, 202414.6414.7214.6414.7014.702,387
Jul 3, 202414.5514.5914.5314.5914.593,605
Jul 2, 202414.4814.5114.4314.4814.4814,040
Jul 1, 202414.6314.6314.5414.5414.5414,079
Jun 28, 202414.6914.6914.5514.5514.552,336
Jun 27, 202414.6714.6714.6014.6014.6016,722
Jun 26, 202414.8314.8314.6814.6814.687,699
Jun 25, 202414.8014.8014.7414.7414.745,710
Jun 24, 202414.6814.8314.6814.8014.8012,589
Jun 21, 202414.7414.7414.6814.7014.70577
Jun 20, 202414.6814.7714.6814.7714.7716,190
Jun 19, 202414.6314.6814.6314.6714.676,518
Jun 18, 202414.6214.6314.5914.6214.627,395
Jun 17, 202414.5914.6314.5014.5414.5420,743
Jun 14, 202414.6414.6414.5614.5814.581,928
Jun 13, 202414.6414.6414.5814.6114.611,721
Jun 12, 202414.6414.7114.6414.6814.6812,494
Jun 11, 202414.7214.7214.5614.5814.587,993
Jun 10, 202414.6114.7114.6114.7114.717,941
Jun 7, 202414.6914.6914.5814.6414.641,313
Jun 6, 202414.6614.6914.6114.6914.691,466
Jun 5, 202414.6314.6514.5814.6114.6151,429
Jun 4, 202414.5914.6114.5414.5714.5711,218
Jun 3, 202414.7714.7714.6314.6314.6310,566
May 31, 202414.5914.6414.5914.6414.645,798
May 30, 202414.4714.5814.4714.5714.5718,980
May 29, 202414.6214.6214.4914.4914.49966
May 28, 202414.7614.7614.6114.6114.6159,640
May 27, 202414.7114.7914.6714.7814.785,743
May 24, 202414.6314.7214.6314.7114.715,912
May 23, 202414.8014.8014.7514.7514.7530,300
May 22, 202414.7814.8314.7514.7814.7852,842
May 21, 202414.7514.8314.7214.8214.82120,091
May 20, 202414.7914.8314.7814.7914.798,405
May 17, 202414.7714.7914.7114.7714.772,099
May 16, 202414.7614.7714.7214.7614.765,345
May 15, 202414.7614.7614.7214.7414.741,812
May 14, 202414.6714.6814.6514.6814.687,579
May 13, 202414.6914.6914.6414.6414.643,171
May 10, 202414.6514.7014.6514.6614.662,143
May 9, 202414.5814.6014.5514.5714.574,415
May 8, 202414.5214.5414.4914.5414.545,049
May 7, 202414.4514.5014.4514.4914.498,476
May 6, 202414.4414.4514.3914.4214.428,517
May 3, 202414.3414.3614.3114.3214.327,781
May 2, 202414.2614.2814.2414.2714.272,649
Apr 30, 202414.2814.3314.2714.2814.2818,840

Related Tickers