Xtrackers Artificial Intelligence And Big Data UCITS ETF (LON:XAIX)
London · Delayed Price · Currency is GBP 148.20
+1.00 (0.68%)
Last updated: Apr 30, 2026, 1:20 PM GMT
LON:XAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 147.30 | 149.26 | 146.32 | 147.20 | 147.20 | 1.52% | 4,109 |
| Apr 28, 2026 | 147.02 | 149.44 | 144.66 | 145.00 | 145.00 | -1.37% | 6,520 |
| Apr 27, 2026 | 146.42 | 147.55 | 146.34 | 147.02 | 147.02 | 0.63% | 5,117 |
| Apr 24, 2026 | 145.46 | 146.56 | 145.02 | 146.10 | 146.10 | 0.88% | 2,387 |
| Apr 23, 2026 | 145.26 | 145.26 | 143.80 | 144.82 | 144.82 | -0.70% | 5,373 |
| Apr 22, 2026 | 145.14 | 145.94 | 144.52 | 145.84 | 145.84 | 1.00% | 2,495 |
| Apr 21, 2026 | 144.56 | 145.26 | 143.98 | 144.40 | 144.40 | 1.32% | 4,096 |
| Apr 20, 2026 | 142.54 | 144.26 | 142.16 | 142.52 | 142.52 | -1.19% | 5,031 |
| Apr 17, 2026 | 142.00 | 144.30 | 141.56 | 144.24 | 144.24 | 2.14% | 18,198 |
| Apr 16, 2026 | 140.28 | 141.39 | 139.60 | 141.22 | 141.22 | 2.29% | 3,276 |
| Apr 15, 2026 | 137.10 | 138.42 | 136.94 | 138.06 | 138.06 | 1.32% | 3,641 |
| Apr 14, 2026 | 135.30 | 136.26 | 135.02 | 136.26 | 136.26 | 2.08% | 2,810 |
| Apr 13, 2026 | 131.48 | 133.58 | 131.32 | 133.48 | 133.48 | 0.80% | 1,592 |
| Apr 10, 2026 | 133.28 | 133.26 | 132.22 | 132.42 | 132.42 | -0.09% | 2,806 |
| Apr 9, 2026 | 133.00 | 133.74 | 131.68 | 132.54 | 132.54 | -0.88% | 4,916 |
| Apr 8, 2026 | 135.76 | 135.98 | 133.66 | 133.72 | 133.72 | 3.31% | 4,354 |
| Apr 7, 2026 | 129.62 | 130.94 | 128.88 | 129.44 | 129.44 | 0.39% | 6,150 |
| Apr 2, 2026 | 126.48 | 129.22 | 125.69 | 128.94 | 128.94 | 0.08% | 4,883 |
| Apr 1, 2026 | 129.00 | 130.64 | 127.52 | 128.84 | 128.84 | 3.64% | 4,198 |
| Mar 31, 2026 | 123.30 | 124.62 | 122.80 | 124.32 | 124.32 | -0.10% | 3,419 |
| Mar 30, 2026 | 124.96 | 125.56 | 124.18 | 124.44 | 124.44 | -0.13% | 3,908 |
| Mar 27, 2026 | 126.94 | 127.14 | 124.14 | 124.60 | 124.60 | -1.84% | 8,153 |
| Mar 26, 2026 | 128.52 | 129.44 | 126.94 | 126.94 | 126.94 | -2.45% | 11,347 |
| Mar 25, 2026 | 130.50 | 130.84 | 129.56 | 130.13 | 130.13 | 0.41% | 3,068 |
| Mar 24, 2026 | 131.16 | 131.24 | 128.96 | 129.60 | 129.60 | -0.57% | 3,930 |
| Mar 23, 2026 | 128.00 | 132.96 | 127.86 | 130.34 | 130.34 | -0.53% | 9,476 |
| Mar 20, 2026 | 132.44 | 132.70 | 130.66 | 131.04 | 131.04 | -0.79% | 5,758 |
| Mar 19, 2026 | 133.64 | 133.64 | 130.90 | 132.08 | 132.08 | -1.77% | 5,891 |
| Mar 18, 2026 | 136.26 | 137.46 | 134.46 | 134.46 | 134.46 | -0.27% | 2,483 |
| Mar 17, 2026 | 137.40 | 137.40 | 132.50 | 134.83 | 134.83 | 0.57% | 4,916 |
| Mar 16, 2026 | 133.60 | 136.44 | 133.56 | 134.06 | 134.06 | 1.42% | 3,500 |
| Mar 13, 2026 | 131.64 | 134.00 | 131.06 | 132.18 | 132.18 | 0.11% | 5,904 |
| Mar 12, 2026 | 132.52 | 133.00 | 131.30 | 132.04 | 132.04 | -0.62% | 1,286 |
| Mar 11, 2026 | 132.92 | 134.14 | 132.31 | 132.86 | 132.86 | -0.49% | 1,031 |
| Mar 10, 2026 | 132.22 | 133.60 | 131.86 | 133.52 | 133.52 | 2.31% | 4,047 |
| Mar 9, 2026 | 129.26 | 130.60 | 128.70 | 130.50 | 130.50 | -0.94% | 3,514 |
| Mar 6, 2026 | 134.22 | 134.22 | 130.52 | 131.74 | 131.74 | -1.11% | 2,743 |
| Mar 5, 2026 | 132.68 | 134.36 | 132.20 | 133.22 | 133.22 | -0.24% | 5,327 |
| Mar 4, 2026 | 129.62 | 133.58 | 129.44 | 133.54 | 133.54 | 2.27% | 3,109 |
| Mar 3, 2026 | 131.28 | 131.32 | 128.50 | 130.58 | 130.58 | -1.91% | 11,701 |
| Mar 2, 2026 | 132.68 | 133.32 | 130.72 | 133.12 | 133.12 | -0.14% | 6,594 |
| Feb 27, 2026 | 134.02 | 134.02 | 131.78 | 133.30 | 133.30 | -0.04% | 39,989 |
| Feb 26, 2026 | 134.36 | 134.84 | 132.36 | 133.36 | 133.36 | 0.30% | 11,364 |
| Feb 25, 2026 | 131.34 | 133.16 | 131.06 | 132.96 | 132.96 | 1.56% | 987 |
| Feb 24, 2026 | 130.40 | 131.70 | 129.94 | 130.92 | 130.92 | 0.68% | 4,072 |
| Feb 23, 2026 | 131.66 | 132.24 | 130.04 | 130.04 | 130.04 | -2.00% | 1,519 |
| Feb 20, 2026 | 132.56 | 133.24 | 131.16 | 132.70 | 132.70 | 0.58% | 7,751 |
| Feb 19, 2026 | 132.42 | 132.52 | 131.36 | 131.94 | 131.94 | - | 2,078 |
| Feb 18, 2026 | 130.60 | 131.98 | 130.00 | 131.94 | 131.94 | 1.34% | 6,018 |
| Feb 17, 2026 | 130.22 | 131.18 | 129.07 | 130.20 | 130.20 | 0.07% | 21,772 |