Xtrackers Artificial Intelligence And Big Data UCITS ETF (ETR:XAIX)
Germany · Delayed Price · Currency is EUR 151.70
+1.38 (0.92%)
Oct 13, 2025, 11:45 AM CET
ETR:XAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 154.52 | 155.10 | 150.10 | 150.32 | 150.32 | -2.17% | 60,071 |
| Oct 9, 2025 | 153.50 | 154.00 | 153.02 | 153.66 | 153.66 | 0.30% | 70,485 |
| Oct 8, 2025 | 151.54 | 153.22 | 151.44 | 153.20 | 153.20 | 1.74% | 99,030 |
| Oct 7, 2025 | 151.78 | 153.00 | 150.58 | 150.58 | 150.58 | -0.70% | 61,101 |
| Oct 6, 2025 | 151.42 | 152.30 | 151.06 | 151.64 | 151.64 | 0.26% | 112,032 |
| Oct 3, 2025 | 151.76 | 151.86 | 150.44 | 151.24 | 151.24 | 0.35% | 47,338 |
| Oct 2, 2025 | 150.52 | 151.20 | 150.32 | 150.72 | 150.72 | 0.78% | 46,181 |
| Oct 1, 2025 | 147.22 | 149.56 | 147.10 | 149.56 | 149.56 | 0.80% | 99,512 |
| Sep 30, 2025 | 148.74 | 149.12 | 148.04 | 148.38 | 148.38 | -0.43% | 38,540 |
| Sep 29, 2025 | 149.24 | 149.70 | 149.00 | 149.02 | 149.02 | 0.43% | 45,874 |
| Sep 26, 2025 | 148.86 | 149.30 | 148.00 | 148.38 | 148.38 | -0.62% | 61,186 |
| Sep 25, 2025 | 148.72 | 149.42 | 147.26 | 149.30 | 149.30 | 0.21% | 46,145 |
| Sep 24, 2025 | 149.44 | 150.40 | 148.98 | 148.98 | 148.98 | -0.67% | 44,840 |
| Sep 23, 2025 | 150.50 | 150.84 | 149.84 | 149.98 | 149.98 | -0.07% | 59,404 |
| Sep 22, 2025 | 150.14 | 150.26 | 149.04 | 150.08 | 150.08 | 0.41% | 53,583 |
| Sep 19, 2025 | 148.58 | 149.54 | 148.40 | 149.46 | 149.46 | 0.46% | 63,590 |
| Sep 18, 2025 | 146.92 | 148.94 | 146.64 | 148.78 | 148.78 | 2.79% | 59,962 |
| Sep 17, 2025 | 145.02 | 145.34 | 144.62 | 144.74 | 144.74 | -0.06% | 50,268 |
| Sep 16, 2025 | 146.20 | 146.48 | 144.72 | 144.82 | 144.82 | -0.45% | 49,571 |
| Sep 15, 2025 | 145.02 | 145.70 | 144.38 | 145.48 | 145.48 | 0.43% | 69,536 |
| Sep 12, 2025 | 145.08 | 145.52 | 144.66 | 144.86 | 144.86 | -0.40% | 33,803 |
| 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 |