Xtrackers FTSE 100 UCITS ETF 1C (XDUK.L) LSE
1,660.30
+10.1(+0.61%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,660.30
+10.1(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,638.75 | 1,660.3 | 1,660.3 | 1,667.2 | 1,638.75 | 11,301 |
| April 01, 2026 | 1,648.63 | 1,650.2 | 1,650.2 | 1,651 | 1,642.2 | 16,351 |
| March 31, 2026 | 1,611.2 | 1,622.4 | 1,622.4 | 1,627.2 | 1,611.2 | 141,352 |
| March 30, 2026 | 1,592.1 | 1,611.6 | 1,611.6 | 1,611.6 | 1,588.73 | 4,711 |
| March 27, 2026 | 1,596.4 | 1,589.4 | 1,589.4 | 1,596.6 | 1,582.31 | 31,653 |
| March 26, 2026 | 1,596.4 | 1,587.5 | 1,587.5 | 1,596.53 | 1,585 | 8,459 |
| March 25, 2026 | 1,595.8 | 1,605.6 | 1,605.6 | 1,608.11 | 1,595.8 | 6,211 |
| March 24, 2026 | 1,576.63 | 1,584.6 | 1,584.6 | 1,584.6 | 1,568.8 | 234 |
| March 23, 2026 | 1,555.58 | 1,571.5 | 1,571.5 | 1,591.2 | 1,540.53 | 16,454 |
| March 20, 2026 | 1,599.93 | 1,578.8 | 1,578.8 | 1,605.4 | 1,578.8 | 1,842 |
| March 19, 2026 | 1,615.52 | 1,599.1 | 1,599.1 | 1,621.45 | 1,595 | 40,070 |
| March 18, 2026 | 1,659.76 | 1,637.4 | 1,637.4 | 1,659.76 | 1,635.02 | 4,040 |
| March 17, 2026 | 1,646.85 | 1,655.2 | 1,655.2 | 1,656.61 | 1,646.85 | 3,169 |
| March 16, 2026 | 1,635.37 | 1,641.6 | 1,641.6 | 1,647.66 | 1,635.37 | 3,516 |
| March 13, 2026 | 1,623.87 | 1,631.5 | 1,631.5 | 1,644.68 | 1,623.87 | 4,732 |
| March 12, 2026 | 1,635.37 | 1,636.6 | 1,636.6 | 1,637.08 | 1,633.48 | 3,376 |
| March 11, 2026 | 1,641.2 | 1,636.9 | 1,636.9 | 1,647.6 | 1,632.4 | 8,011 |
| March 10, 2026 | 1,648.2 | 1,652.2 | 1,652.2 | 1,655.41 | 1,644.27 | 10,537 |
| March 09, 2026 | 1,601.81 | 1,627.2 | 1,627.2 | 1,628.35 | 1,598.09 | 28,386 |
| March 06, 2026 | 1,658.4 | 1,628.8 | 1,628.8 | 1,659.47 | 1,628.57 | 7,513 |
| March 05, 2026 | 1,684.49 | 1,650.1 | 1,650.1 | 1,684.49 | 1,650.1 | 5,450 |
| March 04, 2026 | 1,659.28 | 1,674.4 | 1,674.4 | 1,676.4 | 1,659.28 | 8,902 |
| March 03, 2026 | 1,696.92 | 1,654.8 | 1,654.8 | 1,696.92 | 1,646.2 | 27,243 |
| March 02, 2026 | 1,713.4 | 1,706.5 | 1,706.5 | 1,719.76 | 1,706.5 | 10,278 |
| February 27, 2026 | 1,721.71 | 1,730.8 | 1,730.8 | 1,735 | 1,717.99 | 8,701 |
| February 26, 2026 | 1,712.91 | 1,720 | 1,720 | 1,721.8 | 1,712.23 | 3,193 |
| February 25, 2026 | 1,705.22 | 1,710.6 | 1,710.6 | 1,711.8 | 1,704.7 | 3,255 |
| February 24, 2026 | 1,690.31 | 1,693 | 1,693 | 1,696.35 | 1,688.74 | 6,191 |
| February 23, 2026 | 1,693.8 | 1,692.9 | 1,692.9 | 1,701.04 | 1,691.6 | 9,670 |
| February 20, 2026 | 1,690.75 | 1,693.5 | 0 | 1,696.95 | 1,690.75 | 6,515 |
| February 19, 2026 | 1,689.49 | 1,682.3 | 0 | 1,689.49 | 1,682.3 | 7,611 |
| February 18, 2026 | 1,673.58 | 1,690.7 | 0 | 1,691.47 | 1,673.56 | 5,498 |
| February 17, 2026 | 1,660.66 | 1,667 | 0 | 1,667 | 1,658.44 | 27,522 |
| February 16, 2026 | 1,656.6 | 1,656.6 | 0 | 1,657.44 | 1,653.52 | 5,470 |
| February 13, 2026 | 1,649.56 | 1,650 | 0 | 1,650 | 1,644.02 | 3,561 |
| February 12, 2026 | 1,662.81 | 1,644.1 | 0 | 1,664.56 | 1,644.1 | 2,059 |
| February 11, 2026 | 1,644.69 | 1,657 | 0 | 1,659 | 1,643.83 | 8,952 |
| February 10, 2026 | 1,641.4 | 1,638 | 0 | 1,641.4 | 1,633.6 | 5,922 |
| February 09, 2026 | 1,644.89 | 1,641.4 | 0 | 1,645.24 | 1,633.76 | 10,170 |
| February 06, 2026 | 1,622.39 | 1,637.8 | 0 | 1,637.8 | 1,622.39 | 10,216 |
| February 05, 2026 | 1,640.99 | 1,630.4 | 0 | 1,640.99 | 1,628.49 | 16,242 |
| February 04, 2026 | 1,632.4 | 1,647.7 | 0 | 1,655.93 | 1,632.4 | 23,825 |
| February 03, 2026 | 1,640.56 | 1,629.6 | 0 | 1,640.56 | 1,620.71 | 3,008 |
| February 02, 2026 | 1,603.59 | 1,633.2 | 0 | 1,633.2 | 1,603.59 | 2,818 |
| January 30, 2026 | 1,607.2 | 1,615.2 | 0 | 1,617.4 | 1,607.2 | 4,335 |
| January 29, 2026 | 1,613.4 | 1,608.8 | 0 | 1,622.54 | 1,608.33 | 12,043 |
| January 28, 2026 | 1,614.6 | 1,607.4 | 0 | 1,614.6 | 1,607 | 3,113 |
| January 27, 2026 | 1,614 | 1,614.2 | 0 | 1,614.6 | 1,613.78 | 2,028 |
| January 26, 2026 | 1,608.2 | 1,606 | 0 | 1,608.2 | 1,604 | 813 |
| January 23, 2026 | 1,610.56 | 1,602.4 | 0 | 1,610.56 | 1,602.4 | 963 |
| January 22, 2026 | 1,614.28 | 1,606.4 | 0 | 1,615.4 | 1,604.8 | 3,648 |
| January 21, 2026 | 1,602.79 | 1,603.7 | 0 | 1,606.98 | 1,598.73 | 4,487 |
| January 20, 2026 | 1,600.49 | 1,600.5 | 0 | 1,601.2 | 1,589.2 | 8,283 |
| January 19, 2026 | 1,612.2 | 1,611.7 | 0 | 1,617.6 | 1,611 | 5,956 |
| January 16, 2026 | 1,617.9 | 1,617.1 | 0 | 1,621.61 | 1,616.99 | 3,563 |
| January 15, 2026 | 1,611.27 | 1,618.5 | 0 | 1,621.21 | 1,611.27 | 277 |
| January 14, 2026 | 1,607.71 | 1,607.7 | 0 | 1,608.4 | 1,607.11 | 1,637 |
| January 13, 2026 | 1,603.07 | 1,602.8 | 0 | 1,605.05 | 1,602.4 | 5,833 |
| January 12, 2026 | 1,598.39 | 1,603.4 | 0 | 1,604.81 | 1,597.86 | 2,081 |
| January 09, 2026 | 1,593.2 | 1,602.1 | 0 | 1,603.2 | 1,591.8 | 61,668 |