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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	16.95	17.03	17.03	17.04	16.95	2,306
October 13, 2025	17.01	17.09	17.09	17.09	17.01	3,757
October 10, 2025	17.14	17.05	17.05	17.16	17.05	1,448
October 09, 2025	17.2	17.18	17.18	17.23	17.18	2,056
October 08, 2025	17.22	17.31	17.31	17.33	17.22	2,056
October 07, 2025	17.14	17.14	17.14	17.16	17.12	2,903
October 06, 2025	17.11	17.12	17.12	17.17	17.09	4,129
October 03, 2025	17.02	17.09	17.09	17.09	17.02	2,254
October 02, 2025	17.07	16.97	16.97	17.07	16.96	2,874
October 01, 2025	16.83	17.04	17.04	17.05	16.83	3,209
September 30, 2025	16.68	16.8	16.8	16.81	16.64	3,106
September 29, 2025	16.74	16.7	16.7	16.79	16.7	1,931
September 26, 2025	16.55	16.7	16.7	16.7	16.55	7,879
September 25, 2025	16.59	16.53	16.53	16.62	16.52	3,340
September 24, 2025	16.56	16.62	16.62	16.65	16.5	9,681
September 23, 2025	16.62	16.59	16.59	16.64	16.59	1,788
September 22, 2025	16.59	16.6	16.6	16.61	16.57	664
September 19, 2025	16.62	16.59	16.59	16.64	16.59	1,037
September 18, 2025	16.68	16.65	16.65	16.7	16.65	27,284
September 17, 2025	16.64	16.67	16.67	16.71	16.63	3,010
September 16, 2025	16.82	16.63	16.63	16.82	16.63	6,233
September 15, 2025	16.86	16.83	16.83	16.88	16.81	3,860
September 12, 2025	16.88	16.85	16.85	16.94	16.85	834
September 11, 2025	16.81	16.88	16.88	16.88	16.8	24,863
September 10, 2025	16.82	16.75	16.75	16.86	16.73	491
September 09, 2025	16.7	16.75	16.75	16.77	16.7	7,225
September 08, 2025	16.69	16.69	16.69	16.7	16.66	2,329
September 05, 2025	16.7	16.67	16.67	16.75	16.66	5,881
September 04, 2025	16.59	16.69	16.69	16.71	16.58	1,208
September 03, 2025	16.49	16.58	16.58	16.58	16.44	1,787
September 02, 2025	16.65	16.43	16.43	16.65	16.43	3,334
September 01, 2025	16.7	16.71	16.71	16.71	16.65	3,418
August 29, 2025	16.73	16.65	16.65	16.73	16.64	5,812
August 28, 2025	16.87	16.76	16.76	16.87	16.73	10,591
August 27, 2025	16.9	16.85	16.85	16.9	16.82	3,345
August 26, 2025	16.85	16.81	16.81	16.87	16.8	14,702
August 25, 2025	17.08	16.83	16.83	17.08	16.83	6,011
August 22, 2025	16.86	16.89	16.89	16.95	16.85	520
August 21, 2025	16.86	16.88	16.88	16.88	16.8	5,755
August 20, 2025	16.7	16.82	16.82	16.85	16.67	6,588
August 19, 2025	16.64	16.68	16.68	16.69	16.64	2,472
August 18, 2025	16.64	16.63	16.63	16.64	16.59	2,209
August 15, 2025	16.8	16.6	16.6	16.8	16.59	3,917
August 14, 2025	16.65	16.74	16.74	16.74	16.65	4,717
August 13, 2025	16.58	16.6	16.6	16.62	16.56	2,283
August 12, 2025	16.58	16.55	16.55	16.61	16.51	6,932
August 11, 2025	16.47	16.49	16.49	16.51	16.47	107,460
August 08, 2025	16.44	16.4	16.4	16.46	16.39	7,835
August 07, 2025	16.39	16.42	16.42	16.44	16.36	9,937
August 06, 2025	16.44	16.41	16.41	16.46	16.4	6,539
August 05, 2025	16.47	16.39	16.39	16.49	16.39	3,612
August 04, 2025	16.29	16.36	16.36	16.36	16.28	12,811
August 01, 2025	16.39	16.26	16.26	16.39	16.19	3,208
July 31, 2025	16.57	16.51	16.51	16.58	16.48	2,131
July 30, 2025	16.44	16.51	16.51	16.51	16.43	6,413
July 29, 2025	16.4	16.5	16.5	16.5	16.4	8,256
July 28, 2025	16.42	16.35	16.35	16.42	16.32	4,293

Xtrackers FTSE 100 UCITS ETF (XDUK.DE) XETRA