Xtrackers FTSE 100 UCITS ETF - XDUK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.53	18.5	18.5	18.53	18.45	4,725
January 12, 2026	18.4	18.5	18.5	18.52	18.4	5,553
January 09, 2026	18.38	18.46	18.46	18.47	18.37	1,288
January 08, 2026	18.23	18.32	18.32	18.32	18.22	17,063
January 07, 2026	18.45	18.3	18.3	18.45	18.3	4,116
January 06, 2026	18.35	18.48	18.48	18.51	18.35	3,521
January 05, 2026	18.12	18.24	18.24	18.24	18.12	5,580
January 02, 2026	18.06	18.08	18.08	18.17	18.06	3,398
December 30, 2025	17.93	17.97	17.97	17.98	17.91	3,687
December 29, 2025	17.88	17.89	17.89	17.92	17.84	7,671
December 23, 2025	17.86	17.89	17.89	17.92	17.84	1,225
December 22, 2025	17.81	17.82	17.82	17.84	17.76	4,228
December 19, 2025	17.72	17.84	17.84	17.86	17.72	1,896
December 18, 2025	17.59	17.74	17.74	17.74	17.58	18,767
December 17, 2025	17.53	17.58	17.58	17.68	17.53	2,063
December 16, 2025	17.52	17.37	17.37	17.55	17.35	17,764
December 15, 2025	17.45	17.52	17.52	17.54	17.44	2,616
December 12, 2025	17.53	17.4	17.4	17.53	17.4	2,936
December 11, 2025	17.4	17.49	17.49	17.52	17.4	3,396
December 10, 2025	17.4	17.45	17.45	17.5	17.39	41,989
December 09, 2025	17.45	17.42	17.42	17.47	17.42	5,458
December 08, 2025	17.46	17.45	17.45	17.47	17.41	6,384
December 05, 2025	17.58	17.48	17.48	17.61	17.48	49,468
December 04, 2025	17.51	17.58	17.58	17.59	17.45	1,025
December 03, 2025	17.4	17.5	17.5	17.52	17.39	18,511
December 02, 2025	17.44	17.4	17.4	17.48	17.4	73,642
December 01, 2025	17.4	17.44	17.44	17.45	17.4	41,328
November 28, 2025	17.46	17.51	17.51	17.52	17.46	9,524
November 27, 2025	17.43	17.46	17.46	17.46	17.38	56,793
November 26, 2025	17.33	17.43	17.43	17.43	17.18	303,626
November 25, 2025	17.2	17.35	17.35	17.35	17.2	1,836
November 24, 2025	17.22	17.17	17.17	17.25	17.16	5,532
November 21, 2025	16.95	17.19	17.19	17.19	16.95	5,260
November 20, 2025	17.17	17.1	17.1	17.21	17.1	24,931
November 19, 2025	17.06	17.03	17.03	17.14	17.03	90,792
November 18, 2025	17.12	17.06	17.06	17.14	17.02	3,373
November 17, 2025	17.33	17.3	17.3	17.34	17.29	1,174
November 14, 2025	17.27	17.3	17.3	17.3	17.12	635
November 13, 2025	17.63	17.51	17.51	17.63	17.51	880
November 12, 2025	17.71	17.65	17.65	17.71	17.63	7,189
November 11, 2025	17.65	17.68	17.68	17.68	17.61	1,971
November 10, 2025	17.44	17.52	17.52	17.52	17.39	5,038
November 07, 2025	17.38	17.3	17.3	17.38	17.22	2,302
November 06, 2025	17.45	17.36	17.36	17.46	17.36	2,208
November 05, 2025	17.26	17.45	17.45	17.47	17.26	5,411
November 04, 2025	17.23	17.33	17.33	17.33	17.16	6,779
November 03, 2025	15.24	15.24	15.24	15.24	15.24	2,807
October 31, 2025	17.4	17.39	17.39	17.4	17.33	133
October 30, 2025	17.35	17.43	17.43	17.43	17.3	2,217
October 29, 2025	17.37	17.4	17.4	17.45	17.35	12,522
October 28, 2025	17.37	17.37	17.37	17.38	17.32	3,590
October 27, 2025	17.36	17.37	17.37	17.39	17.34	313
October 24, 2025	17.29	17.32	17.32	17.32	17.24	3,698
October 23, 2025	17.26	17.26	17.26	17.33	17.23	2,649
October 22, 2025	17.09	17.2	17.2	17.23	17.09	136
October 21, 2025	17.05	17.06	17.06	17.06	17.03	937
October 20, 2025	16.96	17	17	17.01	16.96	3,777
October 17, 2025	16.8	16.88	16.88	16.93	16.71	3,818
October 16, 2025	17.04	17.05	17.05	17.05	17.03	1,784
October 15, 2025	17.07	17.03	17.03	17.07	16.96	3,090

Xtrackers FTSE 100 UCITS ETF (XDUK.DE) XETRA