Xtrackers Artificial Intelligence And Big Data UCITS ETF (ETR:XAIX)
Germany · Delayed Price · Currency is EUR 212.45
+3.25 (1.55%)
Oct 23, 2026, 5:37 PM CEST
ETR:XAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 209.20 | 212.45 | 209.20 | 212.45 | 212.45 | 0.78% | 54,259 |
| Oct 22, 2026 | 211.40 | 213.00 | 210.45 | 210.80 | 210.80 | -1.84% | 51,059 |
| Oct 21, 2026 | 213.80 | 214.75 | 212.95 | 214.75 | 214.75 | 1.18% | 30,830 |
| Oct 20, 2026 | 212.10 | 213.05 | 209.60 | 212.25 | 212.25 | -0.89% | 36,986 |
| Oct 19, 2026 | 212.45 | 214.15 | 211.50 | 214.15 | 214.15 | 1.40% | 32,378 |
| Oct 16, 2026 | 216.10 | 216.50 | 210.90 | 211.20 | 211.20 | -1.97% | 32,115 |
| Oct 15, 2026 | 214.25 | 215.90 | 212.05 | 215.45 | 215.45 | -2.42% | 55,470 |
| Oct 14, 2026 | 223.75 | 223.80 | 220.80 | 220.80 | 220.80 | -1.23% | 29,378 |
| Oct 13, 2026 | 222.65 | 224.70 | 221.80 | 223.55 | 223.55 | -0.56% | 16,453 |
| Oct 12, 2026 | 226.45 | 226.80 | 224.45 | 224.80 | 224.80 | -0.20% | 22,405 |
| Oct 9, 2026 | 224.50 | 225.75 | 224.50 | 225.25 | 225.25 | 0.11% | 21,120 |
| Oct 8, 2026 | 225.55 | 226.50 | 225.00 | 225.00 | 225.00 | -0.66% | 15,055 |
| Oct 7, 2026 | 226.60 | 227.30 | 225.05 | 226.50 | 226.50 | 0.04% | 26,540 |
| Oct 6, 2026 | 225.85 | 226.90 | 225.30 | 226.40 | 226.40 | 0.38% | 25,175 |
| Oct 5, 2026 | 224.80 | 226.25 | 224.10 | 225.55 | 225.55 | 0.80% | 35,116 |
| Oct 2, 2026 | 223.20 | 225.40 | 223.10 | 223.75 | 223.75 | 1.34% | 29,537 |
| Oct 1, 2026 | 221.55 | 222.15 | 220.00 | 220.80 | 220.80 | 0.25% | 40,322 |
| Sep 30, 2026 | 218.25 | 220.35 | 217.30 | 220.25 | 220.25 | 0.94% | 17,240 |
| Sep 29, 2026 | 217.80 | 219.20 | 217.35 | 218.20 | 218.20 | 0.55% | 20,600 |
| Sep 28, 2026 | 219.00 | 219.05 | 216.30 | 217.00 | 217.00 | -1.65% | 15,153 |
| Sep 25, 2026 | 221.80 | 222.20 | 219.80 | 220.65 | 220.65 | 0.34% | 27,573 |
| Sep 24, 2026 | 219.55 | 220.50 | 218.35 | 219.90 | 219.90 | -0.61% | 14,708 |
| Sep 23, 2026 | 221.25 | 221.80 | 220.00 | 221.25 | 221.25 | 0.39% | 17,921 |
| Sep 22, 2026 | 220.40 | 221.55 | 220.05 | 220.40 | 220.40 | 0.73% | 27,605 |
| Sep 21, 2026 | 215.80 | 218.80 | 215.50 | 218.80 | 218.80 | 2.87% | 25,234 |
| Sep 18, 2026 | 215.25 | 215.65 | 212.55 | 212.70 | 212.70 | -0.72% | 15,695 |
| Sep 17, 2026 | 211.80 | 214.25 | 211.60 | 214.25 | 214.25 | 1.64% | 15,499 |
| Sep 16, 2026 | 210.20 | 211.15 | 209.55 | 210.80 | 210.80 | 0.72% | 24,876 |
| Sep 15, 2026 | 209.00 | 210.15 | 207.60 | 209.30 | 209.30 | 0.12% | 39,297 |
| Sep 14, 2026 | 207.15 | 209.05 | 206.40 | 209.05 | 209.05 | 0.05% | 54,389 |
| Sep 11, 2026 | 206.75 | 209.40 | 206.70 | 208.95 | 208.95 | 1.16% | 17,100 |
| Sep 10, 2026 | 208.25 | 208.35 | 205.85 | 206.55 | 206.55 | -0.94% | 15,425 |
| Sep 9, 2026 | 208.45 | 209.20 | 207.10 | 208.50 | 208.50 | -0.02% | 15,756 |
| Sep 8, 2026 | 208.50 | 209.00 | 207.30 | 208.55 | 208.55 | 0.12% | 19,968 |
| Sep 7, 2026 | 209.15 | 209.30 | 207.90 | 208.30 | 208.30 | 0.34% | 46,444 |
| Sep 4, 2026 | 207.95 | 208.70 | 207.45 | 207.60 | 207.60 | 0.17% | 19,532 |
| Sep 3, 2026 | 203.70 | 207.25 | 203.70 | 207.25 | 207.25 | 1.89% | 25,845 |
| Sep 2, 2026 | 203.95 | 204.15 | 202.50 | 203.40 | 203.40 | -0.64% | 24,248 |
| Sep 1, 2026 | 207.50 | 207.50 | 203.95 | 204.70 | 204.70 | -0.73% | 41,687 |
| Aug 31, 2026 | 206.95 | 207.65 | 206.05 | 206.20 | 206.20 | -1.25% | 15,568 |
| Aug 28, 2026 | 206.35 | 208.95 | 205.85 | 208.80 | 208.80 | 1.66% | 21,570 |
| Aug 27, 2026 | 204.05 | 206.00 | 204.00 | 205.40 | 205.40 | 1.96% | 24,936 |
| Aug 26, 2026 | 200.35 | 201.75 | 199.50 | 201.45 | 201.45 | 0.42% | 15,046 |
| Aug 25, 2026 | 200.65 | 201.65 | 199.96 | 200.60 | 200.60 | 0.69% | 26,999 |
| Aug 24, 2026 | 200.05 | 200.70 | 198.22 | 199.22 | 199.22 | -1.28% | 25,143 |
| Aug 21, 2026 | 201.60 | 202.15 | 200.30 | 201.80 | 201.80 | 0.52% | 29,747 |
| Aug 20, 2026 | 203.45 | 203.60 | 200.15 | 200.75 | 200.75 | -0.99% | 48,293 |
| Aug 19, 2026 | 203.85 | 204.40 | 200.90 | 202.75 | 202.75 | -0.64% | 38,266 |
| Aug 18, 2026 | 206.25 | 206.40 | 203.80 | 204.05 | 204.05 | -2.51% | 46,778 |
| Aug 17, 2026 | 209.85 | 210.00 | 208.50 | 209.30 | 209.30 | 0.19% | 31,877 |