Xtrackers Artificial Intelligence & Big Data UCITS ETF - XAIX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	154.64	155.52	155.52	156.22	154.16	32,077
December 04, 2025	153.4	153.7	153.7	153.9	152.98	31,980
December 03, 2025	153.3	153.56	153.56	153.56	151.76	36,847
December 02, 2025	152.34	153.58	153.58	154.38	152.24	50,831
December 01, 2025	151.46	151.84	151.84	151.96	150.62	53,023
November 28, 2025	151	152.56	152.56	152.66	151	27,625
November 27, 2025	151.78	151.7	151.7	152.12	151.66	22,674
November 26, 2025	151.98	151.98	151.98	152.68	150.94	53,803
November 25, 2025	150.62	150.34	150.34	150.66	148.22	68,174
November 24, 2025	148.62	150.42	150.42	150.54	147.66	77,563
November 21, 2025	146.46	146.96	146.96	147.8	145.04	137,947
November 20, 2025	153.24	150.68	150.68	153.86	150.68	78,779
November 19, 2025	149.64	150.24	150.24	151.94	149.46	97,725
November 18, 2025	150.28	150.3	150.3	151.1	148.56	172,310
November 17, 2025	154.9	153.04	153.04	155.14	152.26	120,083
November 14, 2025	151.98	154.26	154.26	154.36	149.5	229,065
November 13, 2025	157.08	153.98	153.98	157.22	153.86	89,934
November 12, 2025	158.48	157.02	157.02	159.04	156.36	53,711
November 11, 2025	158.3	157.1	157.1	158.44	156.74	54,315
November 10, 2025	156.94	157.14	157.14	158.26	156.94	82,911
November 07, 2025	156.14	152.16	152.16	156.28	151.92	136,141
November 06, 2025	157.86	155.1	155.1	158.96	155.1	143,928
November 05, 2025	157.36	159.22	159.22	159.38	157.1	78,027
November 04, 2025	160.12	159.64	159.64	160.9	159.06	87,133
November 03, 2025	162.04	162.48	162.48	163.88	161.9	103,868
October 31, 2025	161.32	160.64	160.64	161.84	160.14	74,759
October 30, 2025	161	160.32	160.32	161.04	158.98	82,088
October 29, 2025	160.68	160.1	160.1	160.9	159.84	142,400
October 28, 2025	158.26	159.34	159.34	159.44	158.06	78,038
October 27, 2025	158.62	158.58	158.58	158.8	158.3	47,134
October 24, 2025	155.42	156.58	156.58	156.64	155.16	45,393
October 23, 2025	153.62	154.3	154.3	154.3	152.16	49,826
October 22, 2025	154.56	152.38	152.38	154.96	152.38	30,281
October 21, 2025	153.82	154.58	154.58	154.74	153.66	28,464
October 20, 2025	152.84	153.92	153.92	154.14	152.58	32,110
October 17, 2025	148.96	150.14	150.14	152	147.9	88,750
October 16, 2025	152.56	152.96	152.96	153.74	152.3	49,527
October 15, 2025	151.24	152.12	152.12	153	151.06	67,032
October 14, 2025	150.38	151	151	151	148.54	58,045
October 13, 2025	151.3	151.88	151.88	152.24	150.96	77,960
October 10, 2025	154.52	150.32	150.32	155.1	150.1	60,071
October 09, 2025	153.5	153.66	153.66	154	153.02	70,485
October 08, 2025	151.54	153.2	153.2	153.22	151.44	99,030
October 07, 2025	151.78	150.58	150.58	153	150.58	61,101
October 06, 2025	151.42	151.64	151.64	152.3	151.06	112,032
October 03, 2025	151.76	151.24	151.24	151.86	150.44	47,338
October 02, 2025	150.52	150.72	150.72	151.2	150.32	46,181
October 01, 2025	147.22	149.56	149.56	149.56	147.1	99,512
September 30, 2025	148.74	148.38	148.38	149.12	148.04	38,540
September 29, 2025	149.24	149.02	149.02	149.7	149	45,874
September 26, 2025	148.86	148.38	148.38	149.3	148	61,186
September 25, 2025	148.72	149.3	149.3	149.42	147.26	46,145
September 24, 2025	149.44	148.98	148.98	150.4	148.98	44,840
September 23, 2025	150.5	149.98	149.98	150.84	149.84	59,404
September 22, 2025	150.14	150.08	150.08	150.26	149.04	53,583
September 19, 2025	148.58	149.46	149.46	149.54	148.4	63,590
September 18, 2025	146.92	148.78	148.78	148.94	146.64	59,962
September 17, 2025	145.02	144.74	144.74	145.34	144.62	50,268
September 16, 2025	146.2	144.82	144.82	146.48	144.72	49,571
September 15, 2025	145.02	145.48	145.48	145.7	144.38	69,536

Xtrackers Artificial Intelligence & Big Data UCITS ETF (XAIX.DE) XETRA