Xtrackers Artificial Intelligence And Big Data UCITS ETF (ETR:XAIX)
Germany · Delayed Price · Currency is EUR 145.44
+0.06 (0.04%)
Sep 11, 2025, 5:36 PM CET
ETR:XAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 145.46 | 146.08 | 144.82 | 145.44 | 145.44 | 0.04% | 89,295 |
| Sep 10, 2025 | 145.62 | 145.98 | 145.08 | 145.38 | 145.38 | 2.63% | 90,648 |
| Sep 9, 2025 | 140.92 | 141.76 | 140.88 | 141.66 | 141.66 | 0.38% | 19,925 |
| Sep 8, 2025 | 140.52 | 141.14 | 140.18 | 141.12 | 141.12 | 1.38% | 53,954 |
| Sep 5, 2025 | 140.84 | 140.88 | 138.60 | 139.20 | 139.20 | -0.56% | 33,553 |
| Sep 4, 2025 | 139.48 | 140.14 | 139.20 | 139.98 | 139.98 | 0.59% | 47,551 |
| Sep 3, 2025 | 139.46 | 139.84 | 138.98 | 139.16 | 139.16 | 1.13% | 110,440 |
| Sep 2, 2025 | 139.28 | 139.42 | 137.38 | 137.60 | 137.60 | -1.29% | 93,476 |
| Sep 1, 2025 | 139.08 | 139.40 | 138.88 | 139.40 | 139.40 | - | 86,953 |
| Aug 29, 2025 | 141.12 | 141.16 | 139.10 | 139.40 | 139.40 | -1.15% | 41,148 |
| Aug 28, 2025 | 140.36 | 141.20 | 139.90 | 141.02 | 141.02 | 0.47% | 41,318 |
| Aug 27, 2025 | 139.92 | 140.58 | 139.76 | 140.36 | 140.36 | 1.12% | 76,648 |
| Aug 26, 2025 | 139.16 | 139.38 | 138.76 | 138.80 | 138.80 | -0.36% | 79,879 |
| Aug 25, 2025 | 138.62 | 139.32 | 138.20 | 139.30 | 139.30 | 0.14% | 83,081 |
| Aug 22, 2025 | 137.86 | 139.22 | 137.78 | 139.10 | 139.10 | 0.77% | 65,873 |
| Aug 21, 2025 | 138.42 | 138.46 | 137.24 | 138.04 | 138.04 | 0.41% | 45,725 |
| Aug 20, 2025 | 138.54 | 138.76 | 136.00 | 137.48 | 137.48 | -1.36% | 65,070 |
| Aug 19, 2025 | 140.56 | 140.74 | 139.02 | 139.38 | 139.38 | -0.49% | 37,247 |
| Aug 18, 2025 | 140.30 | 140.52 | 139.88 | 140.06 | 140.06 | -0.16% | 38,984 |
| Aug 15, 2025 | 141.18 | 141.18 | 139.86 | 140.28 | 140.28 | -0.26% | 50,221 |
| Aug 14, 2025 | 140.64 | 141.20 | 139.98 | 140.64 | 140.64 | - | 57,935 |
| Aug 13, 2025 | 141.16 | 141.54 | 140.62 | 140.64 | 140.64 | 0.14% | 37,495 |
| Aug 12, 2025 | 140.54 | 141.06 | 139.68 | 140.44 | 140.44 | -0.58% | 63,006 |
| Aug 11, 2025 | 141.26 | 141.76 | 140.74 | 141.26 | 141.26 | 0.70% | 63,145 |
| Aug 8, 2025 | 140.04 | 140.78 | 139.94 | 140.28 | 140.28 | 0.01% | 34,956 |
| Aug 7, 2025 | 140.46 | 141.54 | 140.26 | 140.26 | 140.26 | 0.26% | 73,078 |
| Aug 6, 2025 | 140.06 | 140.20 | 139.04 | 139.90 | 139.90 | 0.65% | 87,782 |
| Aug 5, 2025 | 140.68 | 141.08 | 139.00 | 139.00 | 139.00 | -0.01% | 71,832 |
| Aug 4, 2025 | 138.14 | 139.40 | 138.14 | 139.02 | 139.02 | 0.93% | 62,921 |
| Aug 1, 2025 | 141.90 | 141.90 | 136.78 | 137.74 | 137.74 | -4.19% | 185,630 |
| Jul 31, 2025 | 145.00 | 145.50 | 143.20 | 143.76 | 143.76 | 0.66% | 99,485 |
| Jul 30, 2025 | 142.04 | 143.04 | 141.80 | 142.82 | 142.82 | 0.66% | 64,966 |
| Jul 29, 2025 | 142.16 | 143.32 | 141.82 | 141.88 | 141.88 | 0.74% | 55,499 |
| Jul 28, 2025 | 140.64 | 141.16 | 140.52 | 140.84 | 140.84 | 0.95% | 141,575 |
| Jul 25, 2025 | 139.10 | 139.68 | 138.92 | 139.52 | 139.52 | 0.39% | 32,579 |
| Jul 24, 2025 | 139.24 | 139.64 | 138.58 | 138.98 | 138.98 | 0.06% | 62,034 |
| Jul 23, 2025 | 138.68 | 138.90 | 138.22 | 138.90 | 138.90 | 0.32% | 49,758 |
| Jul 22, 2025 | 139.50 | 139.86 | 138.10 | 138.46 | 138.46 | -1.18% | 61,150 |
| Jul 21, 2025 | 140.22 | 140.64 | 139.78 | 140.12 | 140.12 | 0.29% | 47,655 |
| Jul 18, 2025 | 140.32 | 140.38 | 139.36 | 139.72 | 139.72 | -0.37% | 34,406 |
| Jul 17, 2025 | 139.66 | 140.32 | 139.20 | 140.24 | 140.24 | 2.74% | 47,174 |
| Jul 16, 2025 | 138.22 | 139.50 | 136.50 | 136.50 | 136.50 | -1.80% | 94,951 |
| Jul 15, 2025 | 138.14 | 139.04 | 137.92 | 139.00 | 139.00 | 1.40% | 51,041 |
| Jul 14, 2025 | 136.32 | 137.26 | 135.98 | 137.08 | 137.08 | 0.01% | 42,865 |
| Jul 11, 2025 | 137.58 | 137.66 | 136.50 | 137.06 | 137.06 | -0.77% | 37,743 |
| Jul 10, 2025 | 138.04 | 139.08 | 137.44 | 138.12 | 138.12 | 0.04% | 59,304 |
| Jul 9, 2025 | 137.62 | 138.70 | 137.54 | 138.06 | 138.06 | 0.42% | 58,980 |
| Jul 8, 2025 | 137.30 | 138.20 | 137.26 | 137.48 | 137.48 | -0.04% | 32,976 |
| Jul 7, 2025 | 137.22 | 137.98 | 137.08 | 137.54 | 137.54 | 0.57% | 40,302 |
| Jul 4, 2025 | 137.14 | 137.18 | 136.48 | 136.76 | 136.76 | -0.90% | 34,110 |