Xtrackers Artificial Intelligence And Big Data UCITS ETF (SWX:XAIX)
Switzerland · Delayed Price · Currency is CHF 191.48
-1.16 (-0.60%)
At close: Sep 2, 2026
SWX:XAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 191.76 | 192.14 | 191.48 | 191.48 | 191.48 | -0.60% | 530 |
| Sep 1, 2026 | 194.78 | 194.82 | 192.00 | 192.64 | 192.64 | -0.58% | 2,265 |
| Aug 31, 2026 | 194.06 | 194.54 | 193.42 | 193.76 | 193.76 | -1.03% | 776 |
| Aug 28, 2026 | 193.38 | 195.78 | 193.08 | 195.78 | 195.78 | 1.81% | 1,185 |
| Aug 27, 2026 | 191.54 | 192.86 | 191.54 | 192.30 | 192.30 | 1.70% | 2,439 |
| Aug 26, 2026 | 187.82 | 189.38 | 187.32 | 189.08 | 189.08 | 0.61% | 638 |
| Aug 25, 2026 | 187.98 | 188.96 | 187.24 | 187.94 | 187.94 | 0.62% | 1,328 |
| Aug 24, 2026 | 186.86 | 187.66 | 185.54 | 186.78 | 186.78 | -1.05% | 2,385 |
| Aug 21, 2026 | 188.76 | 188.76 | 187.80 | 188.76 | 188.76 | 0.55% | 1,393 |
| Aug 20, 2026 | 190.12 | 190.12 | 187.42 | 187.72 | 187.72 | -0.56% | 1,586 |
| Aug 19, 2026 | 191.50 | 192.42 | 187.80 | 188.78 | 188.78 | -1.72% | 3,149 |
| Aug 18, 2026 | 193.88 | 193.88 | 192.00 | 192.08 | 192.08 | -2.21% | 2,751 |
| Aug 17, 2026 | 197.42 | 197.42 | 195.84 | 196.42 | 196.42 | -0.05% | 1,748 |
| Aug 14, 2026 | 197.84 | 198.60 | 196.50 | 196.52 | 196.52 | -0.12% | 4,404 |
| Aug 13, 2026 | 195.50 | 197.40 | 195.00 | 196.76 | 196.76 | 1.21% | 3,411 |
| Aug 12, 2026 | 194.00 | 195.00 | 194.00 | 194.40 | 194.40 | 0.80% | 2,437 |
| Aug 11, 2026 | 193.26 | 193.78 | 192.24 | 192.86 | 192.86 | -0.05% | 3,637 |
| Aug 10, 2026 | 191.84 | 193.04 | 191.00 | 192.96 | 192.96 | 1.03% | 493 |
| Aug 7, 2026 | 190.42 | 191.68 | 190.14 | 191.00 | 191.00 | 0.01% | 1,531 |
| Aug 6, 2026 | 189.76 | 190.98 | 187.48 | 190.98 | 190.98 | -0.38% | 2,585 |
| Aug 5, 2026 | 192.76 | 193.92 | 191.70 | 191.70 | 191.70 | 0.10% | 7,202 |
| Aug 4, 2026 | 187.72 | 191.50 | 187.08 | 191.50 | 191.50 | 3.49% | 2,078 |
| Aug 3, 2026 | 182.94 | 185.04 | 182.10 | 185.04 | 185.04 | 3.09% | 1,245 |
| Jul 31, 2026 | 179.60 | 183.46 | 179.50 | 179.50 | 179.50 | 1.56% | 17,595 |
| Jul 30, 2026 | 174.56 | 177.44 | 173.80 | 176.74 | 176.74 | 0.09% | 4,696 |
| Jul 29, 2026 | 177.30 | 179.02 | 175.96 | 176.58 | 176.58 | -0.86% | 3,366 |
| Jul 28, 2026 | 178.50 | 178.56 | 175.48 | 178.12 | 178.12 | -0.85% | 980 |
| Jul 27, 2026 | 181.38 | 182.60 | 179.64 | 179.64 | 179.64 | -0.43% | 794 |
| Jul 24, 2026 | 179.10 | 181.36 | 179.10 | 180.42 | 180.42 | 0.33% | 1,532 |
| Jul 23, 2026 | 182.94 | 183.50 | 179.40 | 179.82 | 179.82 | -2.08% | 1,978 |
| Jul 22, 2026 | 183.22 | 183.74 | 182.50 | 183.64 | 183.64 | -0.31% | 1,237 |
| Jul 21, 2026 | 183.60 | 184.28 | 182.02 | 184.22 | 184.22 | 1.40% | 18,130 |
| Jul 20, 2026 | 179.66 | 182.12 | 178.80 | 181.68 | 181.68 | 2.15% | 4,182 |
| Jul 17, 2026 | 175.80 | 178.40 | 173.86 | 177.86 | 177.86 | -1.69% | 5,253 |
| Jul 16, 2026 | 183.52 | 183.52 | 179.36 | 180.92 | 180.92 | -1.97% | 4,552 |
| Jul 15, 2026 | 190.16 | 190.16 | 184.00 | 184.56 | 184.56 | -1.88% | 967 |
| Jul 14, 2026 | 187.18 | 188.36 | 184.70 | 188.10 | 188.10 | 0.76% | 3,628 |
| Jul 13, 2026 | 184.06 | 186.68 | 184.06 | 186.68 | 186.68 | -2.07% | 3,090 |
| Jul 10, 2026 | 189.20 | 191.00 | 188.96 | 190.62 | 190.62 | -0.48% | 2,950 |
| Jul 9, 2026 | 188.02 | 191.54 | 187.44 | 191.54 | 191.54 | 3.96% | 13,268 |
| Jul 8, 2026 | 184.96 | 186.48 | 182.00 | 184.24 | 184.24 | -0.59% | 4,985 |
| Jul 7, 2026 | 188.20 | 188.20 | 184.50 | 185.34 | 185.34 | -3.34% | 13,755 |
| Jul 6, 2026 | 189.58 | 192.02 | 188.80 | 191.74 | 191.74 | 1.20% | 3,602 |
| Jul 3, 2026 | 187.16 | 189.58 | 187.16 | 189.46 | 189.46 | 2.51% | 2,266 |
| Jul 2, 2026 | 187.32 | 190.42 | 184.30 | 184.82 | 184.82 | -4.10% | 9,220 |
| Jul 1, 2026 | 195.36 | 195.36 | 191.56 | 192.72 | 192.72 | -1.24% | 9,937 |
| Jun 30, 2026 | 193.00 | 195.52 | 193.00 | 195.14 | 195.14 | 2.64% | 3,851 |
| Jun 29, 2026 | 191.76 | 192.44 | 186.58 | 190.12 | 190.12 | -1.54% | 11,411 |
| Jun 26, 2026 | 192.16 | 193.10 | 189.48 | 193.10 | 193.10 | -0.70% | 6,532 |
| Jun 25, 2026 | 199.88 | 200.40 | 192.28 | 194.46 | 194.46 | 0.25% | 9,551 |