Xtrackers FTSE 100 UCITS ETF (LON:XDUK)
London · Delayed Price · Currency is GBP · Price in GBX 1,736.31
-2.20 (-0.13%)
Sep 23, 2026, 2:13 PM GMT
LON:XDUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,744.53 | 1,744.53 | 1,736.31 | 1,738.20 | 1,738.20 | -0.02% | 288 |
| Sep 22, 2026 | 1,744.80 | 1,744.80 | 1,720.38 | 1,738.50 | 1,738.50 | -0.16% | 22,148 |
| Sep 21, 2026 | 1,739.20 | 1,743.65 | 1,734.44 | 1,741.30 | 1,741.30 | 0.84% | 1,380 |
| Sep 18, 2026 | 1,748.80 | 1,748.80 | 1,748.80 | 1,726.80 | 1,726.80 | -1.58% | 5,177 |
| Sep 17, 2026 | 1,741.28 | 1,742.00 | 1,733.80 | 1,754.60 | 1,754.60 | 1.23% | 1,595 |
| Sep 16, 2026 | 1,733.40 | 1,734.35 | 1,732.56 | 1,733.20 | 1,733.20 | 0.31% | 1,841 |
| Sep 15, 2026 | 1,724.82 | 1,732.04 | 1,718.60 | 1,727.80 | 1,727.80 | -0.31% | 3,021 |
| Sep 14, 2026 | 1,733.31 | 1,732.00 | 1,732.00 | 1,733.20 | 1,733.20 | 0.42% | 1,879 |
| Sep 11, 2026 | 1,726.03 | 1,726.03 | 1,726.03 | 1,725.90 | 1,725.90 | 0.33% | 868 |
| Sep 10, 2026 | 1,723.98 | 1,724.22 | 1,718.68 | 1,720.30 | 1,720.30 | -0.41% | 3,100 |
| Sep 9, 2026 | 1,732.00 | 1,732.00 | 1,725.20 | 1,727.40 | 1,727.40 | -1.45% | 4,850 |
| Sep 8, 2026 | 1,756.35 | 1,756.35 | 1,756.35 | 1,752.80 | 1,752.80 | -0.05% | 28 |
| Sep 7, 2026 | 1,758.41 | 1,758.41 | 1,756.16 | 1,753.60 | 1,753.60 | -0.07% | 108 |
| Sep 4, 2026 | 1,756.20 | 1,756.20 | 1,754.75 | 1,754.80 | 1,754.80 | - | 211 |
| Sep 3, 2026 | 1,743.94 | 1,753.20 | 1,743.94 | 1,754.80 | 1,754.80 | 0.64% | 1,955 |
| Sep 2, 2026 | 1,741.78 | 1,747.68 | 1,741.78 | 1,743.70 | 1,743.70 | -0.29% | 1,060 |
| Sep 1, 2026 | 1,750.00 | 1,752.46 | 1,732.77 | 1,748.70 | 1,748.70 | -0.22% | 4,477 |
| Aug 28, 2026 | 1,752.33 | 1,752.33 | 1,752.33 | 1,752.50 | 1,752.50 | 0.22% | 570 |
| Aug 27, 2026 | 1,753.80 | 1,753.80 | 1,751.55 | 1,748.70 | 1,748.70 | -0.81% | 3,852 |
| Aug 26, 2026 | 1,758.93 | 1,766.60 | 1,765.80 | 1,762.90 | 1,762.90 | 0.09% | 10,030 |
| Aug 25, 2026 | 1,759.00 | 1,761.72 | 1,754.53 | 1,761.30 | 1,761.30 | 0.26% | 12,591 |
| Aug 24, 2026 | 1,748.60 | 1,756.32 | 1,748.00 | 1,756.80 | 1,756.80 | 0.44% | 7,619 |
| Aug 21, 2026 | 1,740.88 | 1,753.80 | 1,750.00 | 1,749.10 | 1,749.10 | 0.53% | 5,217 |
| Aug 20, 2026 | 1,735.91 | 1,735.91 | 1,731.55 | 1,739.90 | 1,739.90 | 0.14% | 885 |
| Aug 19, 2026 | 1,733.60 | 1,733.60 | 1,731.20 | 1,737.40 | 1,737.40 | 0.08% | 426 |
| Aug 18, 2026 | 1,732.57 | 1,739.40 | 1,739.40 | 1,736.00 | 1,736.00 | 0.12% | 6,570 |
| Aug 17, 2026 | 1,742.00 | 1,742.00 | 1,739.80 | 1,733.90 | 1,733.90 | -0.25% | 33,490 |
| Aug 14, 2026 | 1,736.11 | 1,741.20 | 1,737.60 | 1,738.30 | 1,738.30 | -0.02% | 12,356 |
| Aug 13, 2026 | 1,747.76 | 1,746.40 | 1,740.00 | 1,738.70 | 1,738.70 | -0.29% | 7,263 |
| Aug 12, 2026 | 1,749.00 | 1,749.00 | 1,743.80 | 1,743.70 | 1,743.70 | -0.34% | 9,943 |
| Aug 11, 2026 | 1,753.80 | 1,753.80 | 1,745.93 | 1,749.70 | 1,749.70 | -0.02% | 3,637 |
| Aug 10, 2026 | 1,753.57 | 1,753.57 | 1,748.98 | 1,750.10 | 1,750.10 | -0.35% | 29,152 |
| Aug 7, 2026 | 1,752.20 | 1,752.20 | 1,752.20 | 1,756.20 | 1,756.20 | 0.22% | 568 |
| Aug 6, 2026 | 1,757.78 | 1,760.71 | 1,752.37 | 1,752.30 | 1,752.30 | 0.06% | 845 |
| Aug 5, 2026 | 1,755.20 | 1,760.14 | 1,744.95 | 1,751.30 | 1,751.30 | 0.03% | 2,967 |
| Aug 4, 2026 | 1,751.50 | 1,754.18 | 1,749.73 | 1,750.80 | 1,750.80 | 0.32% | 3,423 |
| Aug 3, 2026 | 1,748.13 | 1,748.13 | 1,742.21 | 1,745.20 | 1,745.20 | -0.10% | 385 |
| Jul 31, 2026 | 1,760.32 | 1,765.00 | 1,750.66 | 1,747.00 | 1,747.00 | -0.15% | 12,026 |
| Jul 30, 2026 | 1,755.76 | 1,758.00 | 1,758.00 | 1,749.60 | 1,749.60 | -0.06% | 790 |
| Jul 29, 2026 | 1,749.20 | 1,753.40 | 1,746.20 | 1,750.60 | 1,750.60 | 0.14% | 6,108 |
| Jul 28, 2026 | 1,735.08 | 1,747.25 | 1,733.62 | 1,748.20 | 1,748.20 | 0.69% | 1,557 |
| Jul 27, 2026 | 1,737.20 | 1,737.95 | 1,730.07 | 1,736.20 | 1,736.20 | 0.65% | 4,193 |
| Jul 24, 2026 | 1,705.80 | 1,721.27 | 1,705.80 | 1,725.00 | 1,725.00 | 1.00% | 19,276 |
| Jul 23, 2026 | 1,719.20 | 1,720.27 | 1,706.40 | 1,708.00 | 1,708.00 | -0.85% | 30,992 |
| Jul 22, 2026 | 1,727.20 | 1,729.16 | 1,698.52 | 1,722.60 | 1,722.60 | 1.31% | 7,283 |
| Jul 21, 2026 | 1,696.70 | 1,696.70 | 1,693.05 | 1,700.30 | 1,700.30 | 0.37% | 131 |
| Jul 20, 2026 | 1,696.10 | 1,696.18 | 1,692.52 | 1,694.00 | 1,694.00 | -0.42% | 1,817 |
| Jul 17, 2026 | 1,694.17 | 1,700.37 | 1,694.17 | 1,701.10 | 1,701.10 | 0.33% | 6,340 |
| Jul 16, 2026 | 1,678.80 | 1,693.45 | 1,678.80 | 1,695.50 | 1,695.50 | 0.41% | 4,258 |
| Jul 15, 2026 | 1,678.74 | 1,691.81 | 1,678.74 | 1,688.50 | 1,688.50 | -0.08% | 9,914 |