Xtrackers Artificial Intelligence And Big Data UCITS ETF (LON:XAIX)
London · Delayed Price · Currency is GBP · Price in GBX 122.20
+0.46 (0.38%)
At close: Aug 11, 2025, 4:30 PM BST
LON:XAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 12,220.00 | 12,220.00 | 12,078.00 | 12,146.00 | 12,146.00 | -0.61% | 8,053 |
| Aug 11, 2025 | 12,220.00 | 12,264.00 | 12,184.00 | 12,220.00 | 12,220.00 | 0.38% | 2,244 |
| Aug 8, 2025 | 12,146.00 | 12,210.00 | 12,136.00 | 12,174.00 | 12,174.00 | 0.07% | 8,711 |
| Aug 7, 2025 | 12,274.00 | 12,330.00 | 12,166.00 | 12,166.00 | 12,166.00 | -0.28% | 5,832 |
| Aug 6, 2025 | 12,162.00 | 12,208.00 | 12,136.00 | 12,200.00 | 12,200.00 | 0.69% | 4,938 |
| Aug 5, 2025 | 12,218.00 | 12,260.00 | 12,116.00 | 12,116.00 | 12,116.00 | 0.12% | 3,331 |
| Aug 4, 2025 | 12,248.00 | 12,386.00 | 11,884.00 | 12,102.00 | 12,102.00 | 0.87% | 2,745 |
| Aug 1, 2025 | 12,296.00 | 12,308.00 | 11,944.00 | 11,998.00 | 11,998.00 | -3.48% | 3,729 |
| Jul 31, 2025 | 12,528.00 | 12,610.00 | 12,414.00 | 12,430.00 | 12,430.00 | 0.76% | 5,639 |
| Jul 30, 2025 | 12,300.00 | 12,504.00 | 12,134.00 | 12,336.00 | 12,336.00 | 0.51% | 1,163 |
| Jul 29, 2025 | 12,318.00 | 12,402.00 | 12,274.00 | 12,274.00 | 12,274.00 | 0.49% | 5,372 |
| Jul 28, 2025 | 12,284.00 | 12,452.00 | 12,192.00 | 12,214.00 | 12,214.00 | 0.21% | 4,007 |
| Jul 25, 2025 | 12,116.00 | 12,200.00 | 12,104.00 | 12,189.00 | 12,189.00 | 0.80% | 4,513 |
| Jul 24, 2025 | 12,060.00 | 12,112.00 | 12,046.16 | 12,092.00 | 12,092.00 | 0.72% | 2,333 |
| Jul 23, 2025 | 12,034.00 | 12,044.00 | 11,968.12 | 12,005.00 | 12,005.00 | -0.26% | 4,168 |
| Jul 22, 2025 | 12,096.00 | 12,124.13 | 12,004.00 | 12,036.00 | 12,036.00 | -0.95% | 9,647 |
| Jul 21, 2025 | 12,144.00 | 12,184.00 | 12,098.09 | 12,152.00 | 12,152.00 | 0.44% | 3,128 |
| Jul 18, 2025 | 12,142.00 | 12,150.00 | 12,080.00 | 12,099.00 | 12,099.00 | -0.16% | 8,101 |
| Jul 17, 2025 | 12,102.00 | 12,120.00 | 12,046.00 | 12,118.00 | 12,118.00 | 1.90% | 2,235 |
| Jul 16, 2025 | 11,996.00 | 12,064.70 | 11,892.00 | 11,892.00 | 11,892.00 | -1.29% | 27,473 |
| Jul 15, 2025 | 12,018.00 | 12,062.00 | 11,986.00 | 12,048.00 | 12,048.00 | 1.16% | 3,480 |
| Jul 14, 2025 | 11,818.00 | 11,926.00 | 11,754.00 | 11,910.00 | 11,910.00 | 0.35% | 3,023 |
| Jul 11, 2025 | 11,850.00 | 12,192.00 | 11,820.00 | 11,869.00 | 11,869.00 | -0.08% | 34,167 |
| Jul 10, 2025 | 11,904.00 | 12,000.00 | 11,848.00 | 11,879.00 | 11,879.00 | -0.12% | 1,540 |
| Jul 9, 2025 | 11,872.00 | 11,948.00 | 11,856.00 | 11,893.00 | 11,893.00 | 0.30% | 2,280 |
| Jul 8, 2025 | 11,848.00 | 11,925.88 | 11,824.00 | 11,857.00 | 11,857.00 | 0.18% | 1,312 |
| Jul 7, 2025 | 11,856.00 | 11,950.00 | 11,764.00 | 11,836.00 | 11,836.00 | 0.34% | 4,289 |
| Jul 4, 2025 | 11,802.00 | 11,828.00 | 11,750.00 | 11,796.00 | 11,796.00 | -0.61% | 11,685 |
| Jul 3, 2025 | 11,754.00 | 11,888.00 | 11,704.00 | 11,868.00 | 11,868.00 | 1.44% | 1,449 |
| Jul 2, 2025 | 11,762.00 | 11,762.00 | 11,540.00 | 11,700.00 | 11,700.00 | 0.58% | 71,307 |
| Jul 1, 2025 | 11,748.00 | 11,750.00 | 11,564.00 | 11,632.00 | 11,632.00 | -0.87% | 1,211 |
| Jun 30, 2025 | 11,750.00 | 11,798.00 | 11,690.00 | 11,734.00 | 11,734.00 | 0.48% | 2,283 |
| Jun 27, 2025 | 11,670.00 | 11,689.36 | 11,620.00 | 11,678.00 | 11,678.00 | 0.89% | 2,315 |
| Jun 26, 2025 | 11,632.00 | 11,648.00 | 11,532.00 | 11,575.00 | 11,575.00 | -0.49% | 2,145 |
| Jun 25, 2025 | 11,598.00 | 11,654.00 | 11,574.00 | 11,632.00 | 11,632.00 | 0.55% | 3,925 |
| Jun 24, 2025 | 11,548.00 | 11,600.00 | 11,508.00 | 11,568.00 | 11,568.00 | 1.50% | 1,384 |
| Jun 23, 2025 | 11,426.00 | 11,596.00 | 11,304.00 | 11,397.00 | 11,397.00 | 0.03% | 12,777 |
| Jun 20, 2025 | 11,436.00 | 11,594.00 | 11,340.00 | 11,394.00 | 11,394.00 | 0.56% | 989 |
| Jun 19, 2025 | 11,438.00 | 11,456.00 | 11,316.92 | 11,330.00 | 11,330.00 | -1.11% | 968 |
| Jun 18, 2025 | 11,470.00 | 11,514.00 | 11,436.00 | 11,457.00 | 11,457.00 | 0.04% | 2,320 |
| Jun 17, 2025 | 11,450.00 | 11,473.72 | 11,094.00 | 11,452.00 | 11,452.00 | 0.41% | 1,150 |
| Jun 16, 2025 | 11,356.00 | 11,416.00 | 11,216.00 | 11,405.00 | 11,405.00 | 1.25% | 592 |
| Jun 13, 2025 | 11,200.00 | 11,292.00 | 11,078.00 | 11,264.00 | 11,264.00 | -0.67% | 382 |
| Jun 12, 2025 | 11,300.00 | 11,350.00 | 11,236.00 | 11,340.00 | 11,340.00 | 0.07% | 1,003 |
| Jun 11, 2025 | 11,374.00 | 11,406.00 | 11,332.00 | 11,332.00 | 11,332.00 | 0.28% | 1,256 |
| Jun 10, 2025 | 11,386.00 | 11,392.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.04% | 8,069 |
| Jun 9, 2025 | 11,260.00 | 11,346.00 | 11,246.00 | 11,296.00 | 11,296.00 | 0.45% | 985 |
| Jun 6, 2025 | 11,174.00 | 11,282.00 | 11,128.00 | 11,245.00 | 11,245.00 | 0.31% | 5,385 |
| Jun 5, 2025 | 11,118.00 | 11,210.00 | 11,086.00 | 11,210.00 | 11,210.00 | 1.15% | 4,265 |
| Jun 4, 2025 | 11,100.00 | 11,142.00 | 11,058.36 | 11,083.00 | 11,083.00 | 0.16% | 682 |