Xtrackers Artificial Intelligence And Big Data UCITS ETF (LON:XAID)
London · Delayed Price · Currency is GBP · Price in USD 252.10
+1.10 (0.44%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:XAID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 252.60 | 253.70 | 251.95 | 252.10 | 252.10 | 0.44% | 16,850 |
| Sep 21, 2026 | 247.55 | 251.00 | 247.55 | 251.00 | 251.00 | 2.85% | 4,290 |
| Sep 18, 2026 | 247.20 | 247.70 | 243.90 | 244.05 | 244.05 | -0.73% | 2,240 |
| Sep 17, 2026 | 242.85 | 245.90 | 242.80 | 245.85 | 245.85 | 0.98% | 3,328 |
| Sep 16, 2026 | 242.45 | 243.45 | 241.85 | 243.48 | 243.48 | 0.69% | 3,473 |
| Sep 15, 2026 | 240.70 | 242.35 | 239.55 | 241.80 | 241.80 | 0.12% | 2,979 |
| Sep 14, 2026 | 239.30 | 241.50 | 238.55 | 241.50 | 241.50 | -0.49% | 10,604 |
| Sep 11, 2026 | 240.20 | 242.70 | 239.95 | 242.70 | 242.70 | 1.04% | 13,968 |
| Sep 10, 2026 | 242.55 | 242.55 | 238.95 | 240.20 | 240.20 | -0.93% | 5,681 |
| Sep 9, 2026 | 242.50 | 243.40 | 241.20 | 242.45 | 242.45 | -0.08% | 3,430 |
| Sep 8, 2026 | 242.20 | 242.80 | 241.30 | 242.65 | 242.65 | 0.06% | 3,083 |
| Sep 7, 2026 | 242.55 | 242.95 | 241.75 | 242.50 | 242.50 | 0.48% | 3,183 |
| Sep 4, 2026 | 241.70 | 242.36 | 240.85 | 241.35 | 241.35 | 0.17% | 4,186 |
| Sep 3, 2026 | 236.40 | 240.95 | 236.30 | 240.95 | 240.95 | 2.21% | 3,017 |
| Sep 2, 2026 | 236.00 | 236.35 | 234.35 | 235.75 | 235.75 | -0.63% | 1,975 |
| Sep 1, 2026 | 240.40 | 241.05 | 236.75 | 237.25 | 237.25 | -2.02% | 10,571 |
| Aug 28, 2026 | 240.00 | 242.15 | 239.40 | 242.15 | 242.15 | 1.19% | 10,242 |
| Aug 27, 2026 | 238.00 | 240.00 | 237.80 | 239.30 | 239.30 | 1.98% | 5,122 |
| Aug 26, 2026 | 233.50 | 235.15 | 233.10 | 234.65 | 234.65 | 0.21% | 4,285 |
| Aug 25, 2026 | 234.10 | 235.20 | 233.55 | 234.15 | 234.15 | 0.56% | 3,243 |
| Aug 24, 2026 | 233.40 | 234.30 | 231.20 | 232.85 | 232.85 | -1.25% | 8,705 |
| Aug 21, 2026 | 235.75 | 236.05 | 233.95 | 235.80 | 235.80 | 0.47% | 1,247 |
| Aug 20, 2026 | 237.95 | 237.95 | 234.05 | 234.70 | 234.70 | -0.84% | 6,725 |
| Aug 19, 2026 | 236.55 | 238.00 | 234.40 | 236.70 | 236.70 | 0.17% | 3,420 |
| Aug 18, 2026 | 238.85 | 239.05 | 235.90 | 236.30 | 236.30 | -2.54% | 9,153 |
| Aug 17, 2026 | 243.20 | 243.75 | 241.90 | 242.45 | 242.45 | 0.10% | 4,697 |
| Aug 14, 2026 | 243.55 | 244.25 | 242.20 | 242.20 | 242.20 | -0.06% | 1,969 |
| Aug 13, 2026 | 240.50 | 243.30 | 239.85 | 242.35 | 242.35 | 1.19% | 7,812 |
| Aug 12, 2026 | 238.55 | 240.55 | 238.30 | 239.50 | 239.50 | 0.65% | 6,654 |
| Aug 11, 2026 | 238.35 | 239.35 | 236.85 | 237.95 | 237.95 | -0.15% | 2,737 |
| Aug 10, 2026 | 237.50 | 238.75 | 236.00 | 238.30 | 238.30 | 0.80% | 1,421 |
| Aug 7, 2026 | 234.50 | 237.60 | 234.50 | 236.40 | 236.40 | 0.60% | 3,360 |
| Aug 6, 2026 | 234.35 | 235.85 | 231.70 | 235.00 | 235.00 | -1.03% | 3,474 |
| Aug 5, 2026 | 238.40 | 239.95 | 237.30 | 237.45 | 237.45 | 0.32% | 10,593 |
| Aug 4, 2026 | 231.20 | 236.70 | 230.90 | 236.70 | 236.70 | 3.82% | 4,240 |
| Aug 3, 2026 | 226.20 | 228.20 | 224.55 | 228.00 | 228.00 | 2.59% | 4,476 |
| Jul 31, 2026 | 223.20 | 226.40 | 221.80 | 222.25 | 222.25 | 1.30% | 13,567 |
| Jul 30, 2026 | 213.65 | 219.90 | 212.55 | 219.40 | 219.40 | 1.95% | 8,375 |
| Jul 29, 2026 | 216.85 | 218.10 | 215.03 | 215.20 | 215.20 | -1.28% | 2,705 |
| Jul 28, 2026 | 217.65 | 218.30 | 214.15 | 218.00 | 218.00 | -0.50% | 9,612 |
| Jul 27, 2026 | 223.00 | 223.55 | 218.10 | 219.10 | 219.10 | -0.79% | 1,701 |
| Jul 24, 2026 | 220.15 | 221.70 | 218.70 | 220.85 | 220.85 | 0.39% | 2,958 |
| Jul 23, 2026 | 224.85 | 225.40 | 219.60 | 220.00 | 220.00 | -2.40% | 5,516 |
| Jul 22, 2026 | 225.50 | 226.15 | 224.60 | 225.40 | 225.40 | -0.94% | 10,286 |
| Jul 21, 2026 | 226.30 | 227.55 | 225.10 | 227.55 | 227.55 | 1.49% | 17,065 |
| Jul 20, 2026 | 221.75 | 225.55 | 221.50 | 224.20 | 224.20 | 1.26% | 4,335 |
| Jul 17, 2026 | 217.20 | 222.30 | 215.20 | 221.40 | 221.40 | -1.42% | 7,597 |
| Jul 16, 2026 | 227.90 | 228.10 | 222.50 | 224.60 | 224.60 | -1.51% | 21,860 |
| Jul 15, 2026 | 234.45 | 235.25 | 227.40 | 228.05 | 228.05 | -2.31% | 5,395 |
| Jul 14, 2026 | 229.65 | 233.45 | 227.55 | 233.45 | 233.45 | 1.15% | 19,921 |