Xtrackers Artificial Intelligence And Big Data UCITS ETF (FRA:XAIX)
Germany · Delayed Price · Currency is EUR 203.70
-2.35 (-1.14%)
At close: Sep 1, 2026
FRA:XAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 207.95 | 207.95 | 203.60 | 203.70 | 203.70 | -1.14% | 162 |
| Aug 31, 2026 | 205.85 | 207.25 | 205.85 | 206.05 | 206.05 | -0.67% | 665 |
| Aug 28, 2026 | 206.20 | 208.70 | 205.95 | 207.45 | 207.45 | 0.66% | 176 |
| Aug 27, 2026 | 204.45 | 206.10 | 204.20 | 206.10 | 206.10 | 2.05% | 266 |
| Aug 26, 2026 | 200.05 | 201.95 | 199.68 | 201.95 | 201.95 | 0.70% | 39 |
| Aug 25, 2026 | 200.05 | 201.55 | 200.05 | 200.55 | 200.55 | 0.36% | 299 |
| Aug 24, 2026 | 200.45 | 200.55 | 198.42 | 199.84 | 199.84 | -0.77% | 314 |
| Aug 21, 2026 | 201.05 | 202.00 | 200.75 | 201.40 | 201.40 | 0.02% | 82 |
| Aug 20, 2026 | 203.00 | 203.35 | 200.55 | 201.35 | 201.35 | -0.27% | 146 |
| Aug 19, 2026 | 203.90 | 204.15 | 201.15 | 201.90 | 201.90 | -1.22% | 70 |
| Aug 18, 2026 | 206.15 | 206.15 | 203.85 | 204.40 | 204.40 | -1.66% | 30 |
| Aug 17, 2026 | 209.40 | 209.90 | 207.85 | 207.85 | 207.85 | -0.38% | 102 |
| Aug 14, 2026 | 211.00 | 211.30 | 208.25 | 208.65 | 208.65 | -1.32% | 142 |
| Aug 13, 2026 | 209.45 | 211.45 | 208.30 | 211.45 | 211.45 | 1.32% | 400 |
| Aug 12, 2026 | 206.75 | 208.70 | 206.75 | 208.70 | 208.70 | 1.19% | 655 |
| Aug 11, 2026 | 206.40 | 206.95 | 205.05 | 206.25 | 206.25 | -0.15% | 215 |
| Aug 10, 2026 | 205.45 | 207.05 | 204.25 | 206.55 | 206.55 | 1.15% | 74 |
| Aug 7, 2026 | 203.95 | 204.95 | 202.85 | 204.20 | 204.20 | 0.57% | 17 |
| Aug 6, 2026 | 203.50 | 204.00 | 201.60 | 203.05 | 203.05 | -0.90% | 86 |
| Aug 5, 2026 | 206.60 | 207.25 | 204.50 | 204.90 | 204.90 | -0.65% | 69 |
| Aug 4, 2026 | 200.25 | 206.25 | 200.25 | 206.25 | 206.25 | 3.70% | 31 |
| Aug 3, 2026 | 195.42 | 198.90 | 194.94 | 198.90 | 198.90 | 2.39% | 397 |
| Jul 31, 2026 | 195.04 | 195.28 | 192.88 | 194.26 | 194.26 | 1.88% | 41 |
| Jul 30, 2026 | 186.38 | 190.82 | 186.26 | 190.68 | 190.68 | 0.69% | 75 |
| Jul 29, 2026 | 188.78 | 191.40 | 187.76 | 189.38 | 189.38 | -0.96% | 187 |
| Jul 28, 2026 | 190.60 | 191.88 | 188.74 | 191.22 | 191.22 | -0.73% | 224 |
| Jul 27, 2026 | 194.84 | 196.04 | 191.96 | 192.62 | 192.62 | -0.55% | 35 |
| Jul 24, 2026 | 193.76 | 194.54 | 192.26 | 193.68 | 193.68 | -0.42% | 101 |
| Jul 23, 2026 | 196.48 | 197.54 | 193.02 | 194.50 | 194.50 | -1.46% | 12 |
| Jul 22, 2026 | 199.98 | 199.98 | 196.74 | 197.38 | 197.38 | -1.01% | 40 |
| Jul 21, 2026 | 197.28 | 199.40 | 197.04 | 199.40 | 199.40 | 1.67% | 65 |
| Jul 20, 2026 | 193.48 | 196.78 | 193.40 | 196.12 | 196.12 | 0.14% | 1,789 |
| Jul 17, 2026 | 189.98 | 195.84 | 188.84 | 195.84 | 195.84 | 0.56% | 1,211 |
| Jul 16, 2026 | 198.92 | 198.92 | 194.54 | 194.74 | 194.74 | -1.68% | 28 |
| Jul 15, 2026 | 204.85 | 205.50 | 197.86 | 198.06 | 198.06 | -2.86% | 65 |
| Jul 14, 2026 | 201.95 | 204.75 | 199.72 | 203.90 | 203.90 | 1.72% | 111 |
| Jul 13, 2026 | 200.85 | 202.50 | 199.78 | 200.45 | 200.45 | -2.69% | 123 |
| Jul 10, 2026 | 207.15 | 207.15 | 205.20 | 206.00 | 206.00 | -0.39% | 460 |
| Jul 9, 2026 | 204.25 | 207.50 | 202.40 | 206.80 | 206.80 | 1.75% | 302 |
| Jul 8, 2026 | 200.00 | 203.25 | 196.68 | 203.25 | 203.25 | 0.25% | 174 |
| Jul 7, 2026 | 203.20 | 204.00 | 200.45 | 202.75 | 202.75 | -1.91% | 178 |
| Jul 6, 2026 | 206.40 | 208.25 | 205.00 | 206.70 | 206.70 | 0.12% | 203 |
| Jul 3, 2026 | 206.55 | 206.55 | 204.80 | 206.45 | 206.45 | 4.09% | 101 |
| Jul 2, 2026 | 205.65 | 206.20 | 198.34 | 198.34 | 198.34 | -4.74% | 160 |
| Jul 1, 2026 | 209.75 | 210.25 | 207.40 | 208.20 | 208.20 | -2.00% | 484 |
| Jun 30, 2026 | 211.85 | 212.45 | 209.85 | 212.45 | 212.45 | 2.07% | 94 |
| Jun 29, 2026 | 209.55 | 209.55 | 202.45 | 208.15 | 208.15 | -0.22% | 1,307 |
| Jun 26, 2026 | 208.60 | 209.60 | 205.00 | 208.60 | 208.60 | -1.60% | 150 |
| Jun 25, 2026 | 215.65 | 216.95 | 208.85 | 212.00 | 212.00 | 2.46% | 368 |
| Jun 24, 2026 | 211.00 | 212.10 | 206.45 | 206.90 | 206.90 | -0.39% | 121 |