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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	145.08	144.86	144.86	145.52	144.66	33,803
September 11, 2025	145.46	145.44	145.44	146.08	144.82	89,295
September 10, 2025	145.62	145.38	145.38	145.98	145.08	90,648
September 09, 2025	140.92	141.66	141.66	141.76	140.88	19,925
September 08, 2025	140.52	141.12	141.12	141.14	140.18	53,954
September 05, 2025	140.84	139.2	139.2	140.88	138.6	33,553
September 04, 2025	139.48	139.98	139.98	140.14	139.2	47,551
September 03, 2025	139.46	139.16	139.16	139.84	138.98	110,440
September 02, 2025	139.28	137.6	137.6	139.42	137.38	93,476
September 01, 2025	139.08	139.4	139.4	139.4	138.88	86,953
August 29, 2025	141.12	139.4	139.4	141.16	139.1	41,148
August 28, 2025	140.36	141.02	141.02	141.2	139.9	41,318
August 27, 2025	139.92	140.36	140.36	140.58	139.76	76,648
August 26, 2025	139.16	138.8	138.8	139.38	138.76	79,879
August 25, 2025	138.62	139.3	139.3	139.32	138.2	83,081
August 22, 2025	137.86	139.1	139.1	139.22	137.78	65,873
August 21, 2025	138.42	138.04	138.04	138.46	137.24	45,725
August 20, 2025	138.54	137.48	137.48	138.76	136	65,070
August 19, 2025	140.56	139.38	139.38	140.74	139.02	37,247
August 18, 2025	140.3	140.06	140.06	140.52	139.88	38,984
August 15, 2025	141.18	140.28	140.28	141.18	139.86	50,221
August 14, 2025	140.64	140.64	140.64	141.2	139.98	57,935
August 13, 2025	141.16	140.64	140.64	141.54	140.62	37,495
August 12, 2025	140.54	140.44	140.44	141.06	139.68	63,006
August 11, 2025	141.26	141.26	141.26	141.76	140.74	63,145
August 08, 2025	140.04	140.28	140.28	140.78	139.94	34,956
August 07, 2025	140.46	140.26	140.26	141.54	140.26	73,078
August 06, 2025	140.06	139.9	139.9	140.2	139.04	87,782
August 05, 2025	140.68	139	139	141.08	139	71,832
August 04, 2025	138.14	139.02	139.02	139.4	138.14	62,921
August 01, 2025	141.9	137.74	137.74	141.9	136.78	185,630
July 31, 2025	145	143.76	143.76	145.5	143.2	99,485
July 30, 2025	142.04	142.82	142.82	143.04	141.8	64,966
July 29, 2025	142.16	141.88	141.88	143.32	141.82	55,499
July 28, 2025	140.64	140.84	140.84	141.16	140.52	141,575

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