Xtrackers Artificial Intelligence And Big Data UCITS ETF (ETR:XAIX)
Germany · Delayed Price · Currency is EUR 203.40
-1.30 (-0.64%)
Sep 2, 2026, 5:36 PM CET
ETR:XAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 203.95 | 204.15 | 202.50 | 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 |
| Aug 14, 2026 | 210.90 | 211.50 | 208.90 | 208.90 | 208.90 | -0.48% | 23,016 |
| Aug 13, 2026 | 208.70 | 211.00 | 208.20 | 209.90 | 209.90 | 1.18% | 35,246 |
| Aug 12, 2026 | 206.95 | 208.20 | 206.65 | 207.45 | 207.45 | 0.66% | 28,441 |
| Aug 11, 2026 | 206.55 | 207.40 | 204.90 | 206.10 | 206.10 | -0.12% | 25,008 |
| Aug 10, 2026 | 205.20 | 206.75 | 204.00 | 206.35 | 206.35 | 0.83% | 24,554 |
| Aug 7, 2026 | 203.85 | 205.15 | 203.20 | 204.65 | 204.65 | 0.37% | 50,174 |
| Aug 6, 2026 | 203.35 | 204.50 | 200.75 | 203.90 | 203.90 | -0.83% | 46,147 |
| Aug 5, 2026 | 206.80 | 207.60 | 205.45 | 205.60 | 205.60 | 0.05% | 79,935 |
| Aug 4, 2026 | 201.00 | 205.60 | 200.40 | 205.50 | 205.50 | 3.66% | 23,604 |
| Aug 3, 2026 | 196.46 | 198.28 | 194.24 | 198.24 | 198.24 | 2.57% | 85,239 |
| Jul 31, 2026 | 195.60 | 197.06 | 192.90 | 193.28 | 193.28 | 1.64% | 41,843 |
| Jul 30, 2026 | 186.96 | 191.08 | 185.76 | 190.16 | 190.16 | 0.45% | 57,336 |
| Jul 29, 2026 | 190.70 | 191.60 | 188.84 | 189.30 | 189.30 | -1.02% | 37,346 |
| Jul 28, 2026 | 191.52 | 192.00 | 188.00 | 191.26 | 191.26 | -0.60% | 77,501 |
| Jul 27, 2026 | 195.22 | 196.16 | 191.80 | 192.42 | 192.42 | -0.77% | 23,535 |
| Jul 24, 2026 | 193.40 | 194.82 | 192.24 | 193.92 | 193.92 | 0.30% | 50,498 |
| Jul 23, 2026 | 196.84 | 197.72 | 193.06 | 193.34 | 193.34 | -2.04% | 32,837 |
| Jul 22, 2026 | 197.56 | 198.22 | 196.64 | 197.36 | 197.36 | -0.68% | 22,958 |
| Jul 21, 2026 | 197.54 | 199.18 | 196.68 | 198.72 | 198.72 | 1.07% | 76,613 |
| Jul 20, 2026 | 194.02 | 197.70 | 193.84 | 196.62 | 196.62 | 1.68% | 113,014 |
| Jul 17, 2026 | 190.58 | 194.58 | 188.30 | 193.38 | 193.38 | -1.35% | 71,393 |
| Jul 16, 2026 | 198.58 | 198.72 | 194.28 | 196.02 | 196.02 | -1.60% | 93,792 |
| Jul 15, 2026 | 205.80 | 205.80 | 198.82 | 199.20 | 199.20 | -2.16% | 70,534 |
| Jul 14, 2026 | 201.80 | 203.70 | 199.50 | 203.60 | 203.60 | 0.69% | 81,062 |
| Jul 13, 2026 | 200.05 | 202.70 | 199.38 | 202.20 | 202.20 | -1.84% | 32,642 |
| Jul 10, 2026 | 205.65 | 207.30 | 204.85 | 206.00 | 206.00 | -0.65% | 70,540 |
| Jul 9, 2026 | 203.30 | 207.85 | 203.20 | 207.35 | 207.35 | 3.83% | 45,206 |
| Jul 8, 2026 | 200.65 | 202.20 | 196.36 | 199.70 | 199.70 | -0.47% | 65,433 |
| Jul 7, 2026 | 204.00 | 204.20 | 199.60 | 200.65 | 200.65 | -3.58% | 89,119 |
| Jul 6, 2026 | 205.95 | 208.70 | 205.40 | 208.10 | 208.10 | 1.17% | 56,269 |
| Jul 3, 2026 | 204.40 | 206.10 | 204.30 | 205.70 | 205.70 | 1.61% | 21,559 |
| Jul 2, 2026 | 203.75 | 207.35 | 200.45 | 202.45 | 202.45 | -3.34% | 125,977 |
| Jul 1, 2026 | 210.10 | 210.65 | 207.40 | 209.45 | 209.45 | -1.13% | 70,746 |
| Jun 30, 2026 | 210.60 | 212.45 | 209.50 | 211.85 | 211.85 | 2.72% | 49,797 |
| Jun 29, 2026 | 207.90 | 208.60 | 202.10 | 206.25 | 206.25 | -1.39% | 82,832 |
| Jun 26, 2026 | 207.90 | 209.30 | 204.80 | 209.15 | 209.15 | -0.69% | 87,035 |
| Jun 25, 2026 | 216.90 | 217.45 | 208.55 | 210.60 | 210.60 | 0.12% | 131,288 |