Xtrackers Artificial Intelligence and Big Data UCITS ETF - IE00BGV5VN51.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	55.12	140.28	140.28	140.28	54.69	50
September 05, 2025	55.12	139.98	139.98	139.98	54.69	50
September 04, 2025	55.12	140.5	140.5	140.5	54.69	50
September 03, 2025	55.12	139.34	139.34	139.34	54.69	50
September 02, 2025	55.12	138.66	138.66	138.66	54.69	50
September 01, 2025	55.12	139.14	139.14	139.14	54.69	50
August 29, 2025	55.12	139.24	139.24	139.24	54.69	50
August 28, 2025	55.12	141.08	141.08	141.08	54.69	50
August 27, 2025	55.12	140.06	140.06	140.06	54.69	50
August 26, 2025	55.12	139.34	139.34	139.34	54.69	50
August 25, 2025	55.12	139.66	139.66	139.66	54.69	50
August 22, 2025	55.12	138.68	138.68	138.68	54.69	50
August 21, 2025	55.12	137.86	137.86	137.86	54.69	50
August 20, 2025	55.12	138.14	138.14	138.14	54.69	50
August 19, 2025	55.12	138.44	138.44	138.44	54.69	50
August 18, 2025	55.12	140.5	140.5	140.5	54.69	50
August 15, 2025	55.12	140.02	140.02	140.02	54.69	50
August 14, 2025	55.12	140.96	140.96	140.96	54.69	50
August 13, 2025	55.12	140.44	140.44	140.44	54.69	50
August 12, 2025	55.12	141.02	141.02	141.02	54.69	50
August 11, 2025	55.12	140.12	140.12	140.12	54.69	50
August 08, 2025	55.12	140.52	140.52	140.52	54.69	50
August 07, 2025	55.12	139.5	139.5	139.5	54.69	50
August 06, 2025	55.12	139.98	139.98	139.98	54.69	50
August 05, 2025	55.12	139.26	139.26	139.26	54.69	50
August 04, 2025	55.12	139.48	139.48	139.48	54.69	50
August 01, 2025	55.12	137.62	137.62	137.62	54.69	50
July 31, 2025	55.12	142.68	142.68	142.68	54.69	50
July 30, 2025	55.12	142.84	142.84	142.84	54.69	50
July 29, 2025	55.12	141.4	141.4	141.4	54.69	50
July 28, 2025	55.12	141.5	141.5	141.5	54.69	50
July 25, 2025	55.12	139.2	139.2	139.2	54.69	50
July 24, 2025	55.12	139.28	139.28	139.28	54.69	50
July 23, 2025	55.12	138.68	138.68	138.68	54.69	50
July 22, 2025	55.12	138.36	138.36	138.36	54.69	50
July 21, 2025	55.12	139.76	139.76	139.76	54.69	50
July 18, 2025	55.12	140	140	140	54.69	50
July 17, 2025	55.12	140.02	140.02	140.02	54.69	50
July 16, 2025	55.12	138.38	138.38	138.38	54.69	50
July 15, 2025	55.12	138.68	138.68	138.68	54.69	50
July 14, 2025	55.12	137.56	137.56	137.56	54.69	50
July 11, 2025	55.12	136.74	136.74	136.74	54.69	50
July 10, 2025	55.12	137.6	137.6	137.6	54.69	50
July 09, 2025	55.12	138.16	138.16	138.16	54.69	50
July 08, 2025	55.12	137.64	137.64	137.64	54.69	50
July 07, 2025	55.12	137.28	137.28	137.28	54.69	50
July 04, 2025	55.12	136.56	136.56	136.56	54.69	50
July 03, 2025	55.12	137.84	137.84	137.84	54.69	50
July 02, 2025	55.12	135.58	135.58	135.58	54.69	50
July 01, 2025	55.12	135	135	135	54.69	50
June 30, 2025	55.12	136.78	136.78	136.78	54.69	50
June 27, 2025	55.12	136.08	136.08	136.08	54.69	50
June 26, 2025	55.12	136.38	136.38	136.38	54.69	50
June 25, 2025	55.12	135.52	135.52	135.52	54.69	50
June 24, 2025	55.12	135.8	135.8	135.8	54.69	50
June 23, 2025	55.12	133.36	133.36	133.36	54.69	50
June 20, 2025	55.12	132.8	132.8	132.8	54.69	50
June 19, 2025	55.12	132.6	132.6	132.6	54.69	50
June 18, 2025	55.12	133.88	133.88	133.88	54.69	50
June 17, 2025	55.12	133.76	133.76	133.76	54.69	50

Xtrackers Artificial Intelligence and Big Data UCITS ETF (IE00BGV5VN51.SG) STU