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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	151.5	152.32	152.32	152.8	150.04	63,755
February 19, 2026	151.66	150.84	150.84	151.72	150.4	59,851
February 18, 2026	149.44	151.32	151.32	151.32	148.5	104,539
February 17, 2026	149.6	148.98	148.98	150	147.5	166,652
February 16, 2026	150.34	149.54	149.54	150.8	149.34	43,151
February 13, 2026	149.2	149.92	149.92	150.12	147.26	83,659
February 12, 2026	152.34	148.86	148.86	152.9	148.48	48,220
February 11, 2026	151.8	151.26	151.26	153.76	150.7	71,366
February 10, 2026	152.44	152.64	152.64	153.56	151.72	29,464
February 09, 2026	151.44	152.64	152.64	152.68	149.3	58,906
February 06, 2026	147.72	151.02	151.02	151.02	147.52	64,832
February 05, 2026	151.68	149.82	149.82	152.02	147.72	160,654
February 04, 2026	154.82	151.7	151.7	154.98	151.64	106,096
February 03, 2026	158.7	154.86	154.86	158.9	154.62	66,494
February 02, 2026	152.46	157.42	157.42	157.5	152.3	86,048
January 30, 2026	154.7	156.2	156.2	156.72	154.52	109,364
January 29, 2026	157.84	153.64	153.64	157.98	152.78	107,054
January 28, 2026	157.64	157.68	157.68	158.36	157.26	53,664
January 27, 2026	157.22	155.86	155.86	157.42	155.66	36,833
January 26, 2026	154.38	155.46	155.46	155.5	153.34	49,935
January 23, 2026	155.84	156.04	156.04	156.42	154.98	54,471
January 22, 2026	155.4	156.18	156.18	156.36	155.4	80,930
January 21, 2026	153.02	154.32	154.32	154.86	151.9	70,787
January 20, 2026	153.1	153.66	153.66	153.7	151.12	60,357
January 19, 2026	154.7	154.5	154.5	155.2	154.04	64,949
January 16, 2026	158.16	157.58	157.58	158.36	156.66	76,146
January 15, 2026	157.44	158.58	158.58	159.04	157.34	113,604
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

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