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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	158.64	156.18	155.68	158.7	156	81,126
January 13, 2026	159.18	157.92	157.92	160.16	157.92	119,110
January 12, 2026	157.66	159.6	159.6	159.6	156.94	118,281
January 09, 2026	158.18	159.28	159.28	159.56	158.1	70,845
January 08, 2026	159.1	158.06	158.06	159.68	157.52	107,830
January 07, 2026	158.82	159.4	159.4	159.78	158.54	70,162
January 06, 2026	156.76	158.84	158.84	158.84	156.12	55,868
January 05, 2026	156.58	155.94	155.94	157.76	155.94	66,540
January 02, 2026	156.24	155.26	155.26	157	153.92	96,725
December 30, 2025	155.2	155.56	155.56	155.6	155.2	19,228
December 29, 2025	155.28	155.48	155.48	155.48	154.38	66,630
December 23, 2025	153.5	153.6	153.6	153.8	153	16,722
December 22, 2025	153.78	153.92	153.92	153.94	153.06	23,696
December 19, 2025	151.52	152.82	152.82	152.86	150.96	36,918
December 18, 2025	149.54	150.84	150.84	151.68	149.54	41,717
December 17, 2025	151.32	148.58	148.58	151.9	148.58	98,291
December 16, 2025	149.06	150.24	150.24	150.26	148.92	60,484
December 15, 2025	152.36	150.62	150.62	152.86	150.34	74,105
December 12, 2025	154.88	151.54	151.54	154.98	151.3	88,062
December 11, 2025	153.68	154.42	154.42	154.62	152.88	27,272
December 10, 2025	156.06	156.1	156.1	156.2	155.36	25,360
December 09, 2025	156	156.22	156.34	156.28	155.2	27,162
December 08, 2025	156.24	155.66	155.66	156.7	155.66	46,740
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

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