Xtrackers FTSE 100 UCITS ETF (ETR:XDUK)
Germany · Delayed Price · Currency is EUR 20.23
-0.03 (-0.12%)
Sep 23, 2026, 3:31 PM CET
ETR:XDUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20.32 | 20.33 | 20.18 | 20.18 | - | -0.35% | 1,853 |
| Sep 22, 2026 | 20.34 | 20.37 | 20.25 | 20.25 | 20.25 | -0.27% | 8,280 |
| Sep 21, 2026 | 20.22 | 20.36 | 20.22 | 20.31 | 20.31 | 0.79% | 1,396 |
| Sep 18, 2026 | 20.35 | 20.35 | 20.11 | 20.15 | 20.15 | -1.25% | 2,837 |
| Sep 17, 2026 | 20.28 | 20.40 | 20.28 | 20.40 | 20.40 | 0.94% | 2,012 |
| Sep 16, 2026 | 20.22 | 20.30 | 20.21 | 20.21 | 20.21 | 0.20% | 4,590 |
| Sep 15, 2026 | 20.19 | 20.23 | 20.07 | 20.17 | 20.17 | -0.37% | 2,085 |
| Sep 14, 2026 | 20.24 | 20.31 | 20.24 | 20.25 | 20.25 | 0.57% | 3,822 |
| Sep 11, 2026 | 20.04 | 20.26 | 20.04 | 20.13 | 20.13 | 0.65% | 3,331 |
| Sep 10, 2026 | 20.16 | 20.18 | 20.00 | 20.00 | 20.00 | -0.72% | 2,005 |
| Sep 9, 2026 | 20.37 | 20.37 | 20.12 | 20.15 | 20.15 | -1.32% | 4,365 |
| Sep 8, 2026 | 20.43 | 20.50 | 20.37 | 20.42 | 20.42 | -0.05% | 3,057 |
| Sep 7, 2026 | 20.42 | 20.51 | 20.36 | 20.43 | 20.43 | -0.07% | 32,323 |
| Sep 4, 2026 | 20.38 | 20.49 | 20.38 | 20.44 | 20.44 | 0.05% | 6,078 |
| Sep 3, 2026 | 20.27 | 20.43 | 20.27 | 20.43 | 20.43 | 0.67% | 2,017 |
| Sep 2, 2026 | 20.40 | 20.40 | 20.25 | 20.30 | 20.30 | -0.56% | 6,489 |
| Sep 1, 2026 | 20.37 | 20.44 | 20.25 | 20.41 | 20.41 | -0.37% | 8,497 |
| Aug 31, 2026 | 20.49 | 20.56 | 20.41 | 20.49 | 20.49 | -0.02% | 1,156 |
| Aug 28, 2026 | 20.48 | 20.49 | 20.41 | 20.49 | 20.49 | 0.49% | 3,760 |
| Aug 27, 2026 | 20.47 | 20.48 | 20.39 | 20.39 | 20.39 | -0.85% | 7,446 |
| Aug 26, 2026 | 20.60 | 20.64 | 20.55 | 20.57 | 20.57 | -0.10% | 6,765 |
| Aug 25, 2026 | 20.56 | 20.60 | 20.48 | 20.59 | 20.59 | 0.34% | 3,242 |
| Aug 24, 2026 | 20.47 | 20.55 | 20.45 | 20.52 | 20.52 | 0.37% | 7,126 |
| Aug 21, 2026 | 20.29 | 20.48 | 20.28 | 20.44 | 20.44 | 0.76% | 4,847 |
| Aug 20, 2026 | 20.23 | 20.34 | 20.20 | 20.29 | 20.29 | 0.17% | 4,861 |
| Aug 19, 2026 | 20.30 | 20.31 | 20.23 | 20.25 | 20.25 | -0.05% | 5,502 |
| Aug 18, 2026 | 20.30 | 20.37 | 20.22 | 20.26 | 20.26 | -0.17% | 11,820 |
| Aug 17, 2026 | 20.40 | 20.41 | 20.30 | 20.30 | 20.30 | -0.20% | 17,286 |
| Aug 14, 2026 | 20.38 | 20.39 | 20.30 | 20.34 | 20.34 | -0.22% | 34,804 |
| Aug 13, 2026 | 20.50 | 20.50 | 20.37 | 20.38 | 20.38 | -0.24% | 21,356 |
| Aug 12, 2026 | 20.45 | 20.49 | 20.39 | 20.43 | 20.43 | -0.07% | 16,371 |
| Aug 11, 2026 | 20.50 | 20.54 | 20.45 | 20.45 | 20.45 | -0.20% | 4,635 |
| Aug 10, 2026 | 20.47 | 20.50 | 20.43 | 20.49 | 20.49 | -0.10% | 7,975 |
| Aug 7, 2026 | 20.50 | 20.56 | 20.45 | 20.51 | 20.51 | 0.27% | 6,214 |
| Aug 6, 2026 | 20.48 | 20.54 | 20.45 | 20.45 | 20.45 | 0.20% | 7,380 |
| Aug 5, 2026 | 20.47 | 20.54 | 20.34 | 20.41 | 20.41 | -0.10% | 10,543 |
| Aug 4, 2026 | 20.47 | 20.49 | 20.40 | 20.43 | 20.43 | 0.22% | 5,546 |
| Aug 3, 2026 | 20.40 | 20.42 | 20.34 | 20.39 | 20.39 | -0.29% | 12,872 |
| Jul 31, 2026 | 20.50 | 20.60 | 20.38 | 20.45 | 20.45 | 0.02% | 7,551 |
| Jul 30, 2026 | 20.43 | 20.58 | 20.41 | 20.44 | 20.44 | -0.15% | 15,029 |
| Jul 29, 2026 | 20.48 | 20.49 | 20.41 | 20.47 | 20.47 | 0.22% | 9,742 |
| Jul 28, 2026 | 20.27 | 20.44 | 20.25 | 20.43 | 20.43 | 0.74% | 11,386 |
| Jul 27, 2026 | 20.32 | 20.34 | 20.23 | 20.28 | 20.28 | 0.32% | 6,688 |
| Jul 24, 2026 | 19.99 | 20.21 | 19.99 | 20.21 | 20.21 | 0.97% | 4,196 |
| Jul 23, 2026 | 20.15 | 20.16 | 19.99 | 20.02 | 20.02 | -0.82% | 9,216 |
| Jul 22, 2026 | 19.94 | 20.27 | 19.94 | 20.18 | 20.18 | 1.19% | 7,298 |
| Jul 21, 2026 | 19.90 | 19.94 | 19.84 | 19.94 | 19.94 | 0.31% | 3,464 |
| Jul 20, 2026 | 19.96 | 20.04 | 19.88 | 19.88 | 19.88 | -0.70% | 5,587 |
| Jul 17, 2026 | 20.00 | 20.07 | 19.92 | 20.02 | 20.02 | 0.07% | 5,957 |
| Jul 16, 2026 | 19.85 | 20.01 | 19.80 | 20.01 | 20.01 | 0.44% | 5,423 |