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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.34	19.41	19.41	19.57	19.3	3,086
February 19, 2026	19.35	19.26	19.26	19.36	19.22	3,666
February 18, 2026	19.2	19.37	19.37	19.39	19.2	1,917
February 17, 2026	19.04	19.09	19.09	19.09	18.97	3,107
February 16, 2026	19.03	19.04	19.04	19.08	19.01	2,682
February 13, 2026	18.97	18.96	18.96	18.97	18.88	1,806
February 12, 2026	19.1	18.9	18.9	19.11	18.88	3,044
February 11, 2026	18.89	19.03	19.03	19.08	18.85	1,423
February 10, 2026	18.83	18.81	18.81	18.83	18.77	12,597
February 09, 2026	18.86	18.87	18.87	18.89	18.7	8,405
February 06, 2026	18.67	18.88	18.88	18.88	18.67	5,489
February 05, 2026	18.91	18.72	18.72	18.95	18.68	6,269
February 04, 2026	18.95	19.05	19.05	19.19	18.95	5,450
February 03, 2026	18.98	18.9	18.9	19	18.79	4,102
February 02, 2026	18.54	18.91	18.91	18.91	18.54	4,458
January 30, 2026	18.53	18.67	18.67	18.67	18.53	5,126
January 29, 2026	18.64	18.56	18.56	18.77	18.55	3,518
January 28, 2026	18.57	18.54	18.54	18.6	18.47	5,962
January 27, 2026	18.56	18.56	18.56	18.63	18.55	2,054
January 26, 2026	18.54	18.51	18.51	18.56	18.51	310
January 23, 2026	18.46	18.52	18.52	18.54	18.46	5,373
January 22, 2026	18.54	18.44	18.44	18.58	18.44	3,203
January 21, 2026	18.38	18.4	18.4	18.45	18.26	2,997
January 20, 2026	18.46	18.37	18.37	18.46	18.28	2,522
January 19, 2026	18.57	18.6	18.6	18.64	18.54	2,526
January 16, 2026	18.66	18.68	18.68	18.72	18.65	1,931
January 15, 2026	18.62	18.68	18.68	18.69	18.6	5,885
January 14, 2026	18.56	18.57	18.57	18.59	18.55	8,658
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

Xtrackers FTSE 100 UCITS ETF (XDUK.DE) XETRA