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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	139.1	139.52	139.52	139.68	138.92	32,579
July 24, 2025	139.24	138.98	138.98	139.64	138.58	62,034
July 23, 2025	138.68	138.9	138.9	138.9	138.22	49,758
July 22, 2025	139.5	138.46	138.46	139.86	138.1	61,150
July 21, 2025	140.22	140.12	140.12	140.64	139.78	47,655
July 18, 2025	140.32	139.72	139.72	140.38	139.36	34,406
July 17, 2025	139.66	140.24	140.24	140.32	139.2	47,174
July 16, 2025	138.22	136.5	136.5	139.5	136.5	94,951
July 15, 2025	138.14	139	139	139.04	137.92	51,041
July 14, 2025	136.32	137.08	137.08	137.26	135.98	42,865
July 11, 2025	137.58	137.06	137.06	137.66	136.5	37,743
July 10, 2025	138.04	138.12	138.12	139.08	137.44	59,304
July 09, 2025	137.62	138.06	138.06	138.7	137.54	58,980
July 08, 2025	137.3	137.48	137.48	138.2	137.26	32,976
July 07, 2025	137.22	137.54	137.54	137.98	137.08	40,302

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