Xtrackers Artificial Intelligence And Big Data UCITS ETF (LON:XAIX)
London · Delayed Price · Currency is GBP 174.48
-0.92 (-0.52%)
At close: Sep 2, 2026
LON:XAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 175.10 | 175.10 | 173.80 | 174.96 | - | -0.25% | 743 |
| Sep 1, 2026 | 177.64 | 177.80 | 175.00 | 175.40 | 175.40 | -1.80% | 4,441 |
| Aug 28, 2026 | 176.58 | 178.86 | 176.42 | 178.62 | 178.62 | 1.36% | 2,010 |
| Aug 27, 2026 | 175.18 | 176.56 | 175.18 | 176.22 | 176.22 | 2.11% | 1,431 |
| Aug 26, 2026 | 171.50 | 172.96 | 170.88 | 172.58 | 172.58 | 0.46% | 628 |
| Aug 25, 2026 | 171.50 | 172.50 | 171.32 | 171.79 | 171.79 | 0.65% | 2,166 |
| Aug 24, 2026 | 171.14 | 171.78 | 169.48 | 170.68 | 170.68 | -1.26% | 1,171 |
| Aug 21, 2026 | 172.72 | 172.92 | 172.00 | 172.86 | 172.86 | 0.49% | 506 |
| Aug 20, 2026 | 174.62 | 174.62 | 171.62 | 172.02 | 172.02 | -1.05% | 4,559 |
| Aug 19, 2026 | 174.52 | 174.78 | 172.26 | 173.84 | 173.84 | -0.41% | 1,980 |
| Aug 18, 2026 | 176.53 | 176.60 | 174.36 | 174.56 | 174.56 | -2.36% | 3,862 |
| Aug 17, 2026 | 179.16 | 179.44 | 178.36 | 178.78 | 178.78 | 0.06% | 1,762 |
| Aug 14, 2026 | 180.06 | 180.50 | 178.68 | 178.68 | 178.68 | -0.37% | 1,133 |
| Aug 13, 2026 | 178.14 | 180.22 | 178.00 | 179.34 | 179.34 | 1.07% | 5,368 |
| Aug 12, 2026 | 176.92 | 178.36 | 176.46 | 177.44 | 177.44 | 0.84% | 5,590 |
| Aug 11, 2026 | 176.22 | 177.28 | 175.26 | 175.96 | 175.96 | -0.16% | 1,959 |
| Aug 10, 2026 | 176.00 | 176.73 | 174.58 | 176.24 | 176.24 | 0.52% | 1,266 |
| Aug 7, 2026 | 174.66 | 176.38 | 174.10 | 175.32 | 175.32 | 0.26% | 2,642 |
| Aug 6, 2026 | 173.92 | 175.50 | 172.02 | 174.87 | 174.87 | -0.82% | 1,689 |
| Aug 5, 2026 | 176.76 | 178.18 | 176.32 | 176.32 | 176.32 | 0.19% | 6,247 |
| Aug 4, 2026 | 172.50 | 176.06 | 171.68 | 175.98 | 175.98 | 3.66% | 2,570 |
| Aug 3, 2026 | 168.02 | 169.76 | 167.60 | 169.76 | 169.76 | 2.81% | 1,362 |
| Jul 31, 2026 | 165.08 | 168.64 | 164.74 | 165.12 | 165.12 | 1.35% | 84,125 |
| Jul 30, 2026 | 160.00 | 163.70 | 159.40 | 162.92 | 162.92 | 0.52% | 10,309 |
| Jul 29, 2026 | 163.96 | 164.20 | 161.70 | 162.08 | 162.08 | -1.04% | 4,081 |
| Jul 28, 2026 | 163.78 | 164.24 | 160.86 | 163.79 | 163.79 | -0.43% | 4,290 |
| Jul 27, 2026 | 167.10 | 169.14 | 163.91 | 164.50 | 164.50 | -0.54% | 10,725 |
| Jul 24, 2026 | 165.20 | 166.56 | 164.10 | 165.40 | 165.40 | 0.23% | 1,717 |
| Jul 23, 2026 | 168.18 | 168.82 | 165.20 | 165.02 | 165.02 | -2.10% | 3,526 |
| Jul 22, 2026 | 168.80 | 168.92 | 168.12 | 168.56 | 168.56 | -0.61% | 1,291 |
| Jul 21, 2026 | 167.66 | 169.86 | 167.44 | 169.59 | 169.59 | 1.50% | 5,769 |
| Jul 20, 2026 | 164.78 | 167.40 | 164.64 | 167.08 | 167.08 | 1.85% | 4,345 |
| Jul 17, 2026 | 161.34 | 164.68 | 160.34 | 164.04 | 164.04 | -1.35% | 12,153 |
| Jul 16, 2026 | 168.54 | 169.08 | 164.70 | 166.28 | 166.28 | -1.64% | 6,577 |
| Jul 15, 2026 | 174.84 | 175.14 | 169.06 | 169.06 | 169.06 | -2.81% | 3,260 |
| Jul 14, 2026 | 171.34 | 174.18 | 170.00 | 173.94 | 173.94 | 0.80% | 19,613 |
| Jul 13, 2026 | 170.66 | 172.74 | 169.52 | 172.56 | 172.56 | -1.64% | 3,172 |
| Jul 10, 2026 | 175.42 | 176.54 | 174.72 | 175.44 | 175.44 | -0.86% | 2,683 |
| Jul 9, 2026 | 173.52 | 177.51 | 173.20 | 176.96 | 176.96 | 4.17% | 5,564 |
| Jul 8, 2026 | 171.24 | 173.02 | 168.00 | 169.87 | 169.87 | -1.04% | 6,179 |
| Jul 7, 2026 | 174.14 | 174.50 | 170.48 | 171.66 | 171.66 | -3.40% | 5,994 |
| Jul 6, 2026 | 176.48 | 178.36 | 174.80 | 177.70 | 177.70 | 0.95% | 3,458 |
| Jul 3, 2026 | 176.52 | 177.70 | 174.90 | 176.02 | 176.02 | 1.72% | 3,154 |
| Jul 2, 2026 | 174.40 | 177.04 | 173.00 | 173.04 | 173.04 | -3.62% | 6,497 |
| Jul 1, 2026 | 178.68 | 180.90 | 178.56 | 179.54 | 179.54 | -1.38% | 6,941 |
| Jun 30, 2026 | 181.60 | 182.68 | 180.74 | 182.06 | 182.06 | 2.78% | 4,853 |
| Jun 29, 2026 | 178.86 | 180.10 | 170.10 | 177.14 | 177.14 | -1.65% | 18,337 |
| Jun 26, 2026 | 181.44 | 181.44 | 177.00 | 180.12 | 180.12 | -0.75% | 14,332 |
| Jun 25, 2026 | 187.60 | 187.24 | 179.38 | 181.48 | 181.48 | 0.21% | 9,395 |
| Jun 24, 2026 | 182.34 | 184.04 | 179.66 | 181.10 | 181.10 | 0.47% | 7,472 |