Xtrackers Artificial Intelligence &Big Data UCITS ETF 1C (XAIX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 120.58 | 122.72 | 120.50 | 121.94 | 121.94 | 27,427 |
| 03 Oct 2024 | 119.84 | 120.88 | 119.24 | 120.56 | 120.56 | 27,776 |
| 02 Oct 2024 | 119.26 | 120.42 | 118.76 | 120.40 | 120.40 | 25,400 |
| 01 Oct 2024 | - | - | - | - | - | - |
| 30 Sept 2024 | 119.66 | 120.04 | 119.04 | 119.82 | 119.82 | 19,446 |
| 27 Sept 2024 | 120.68 | 120.90 | 120.20 | 120.32 | 120.32 | 27,268 |
| 26 Sept 2024 | 120.98 | 121.86 | 119.86 | 120.06 | 120.06 | 46,785 |
| 25 Sept 2024 | 118.20 | 119.48 | 118.08 | 119.34 | 119.34 | 16,888 |
| 24 Sept 2024 | 119.48 | 119.54 | 118.08 | 119.20 | 119.20 | 21,314 |
| 23 Sept 2024 | 118.82 | 119.50 | 118.66 | 119.04 | 119.04 | 24,281 |
| 20 Sept 2024 | 117.90 | 118.36 | 117.68 | 118.02 | 118.02 | 24,544 |
| 19 Sept 2024 | 117.38 | 118.54 | 117.02 | 118.46 | 118.46 | 35,473 |
| 18 Sept 2024 | 116.86 | 116.96 | 116.10 | 116.10 | 116.10 | 16,540 |
| 17 Sept 2024 | 117.26 | 117.92 | 117.20 | 117.26 | 117.26 | 21,877 |
| 16 Sept 2024 | 116.54 | 116.96 | 116.00 | 116.76 | 116.76 | 34,466 |
| 13 Sept 2024 | 116.88 | 117.08 | 116.40 | 116.96 | 116.96 | 21,445 |
| 12 Sept 2024 | 116.76 | 116.86 | 115.92 | 116.46 | 116.46 | 24,726 |
| 11 Sept 2024 | 113.66 | 114.50 | 112.78 | 113.42 | 113.42 | 11,822 |
| 10 Sept 2024 | 112.96 | 114.04 | 112.92 | 113.68 | 113.68 | 18,879 |
| 09 Sept 2024 | 112.06 | 113.04 | 111.94 | 112.64 | 112.64 | 50,969 |
| 06 Sept 2024 | 112.62 | 113.52 | 110.64 | 110.80 | 110.80 | 50,968 |
| 05 Sept 2024 | 113.12 | 114.02 | 112.18 | 112.74 | 112.74 | 46,517 |
| 04 Sept 2024 | 113.20 | 114.24 | 112.72 | 113.66 | 113.66 | 120,797 |
| 03 Sept 2024 | 116.88 | 116.98 | 115.06 | 115.46 | 115.46 | 24,074 |
| 02 Sept 2024 | 116.64 | 117.20 | 116.32 | 117.18 | 117.18 | 57,490 |
| 30 Aug 2024 | 115.92 | 116.60 | 115.90 | 116.02 | 116.02 | 25,792 |
| 29 Aug 2024 | 114.60 | 117.00 | 114.48 | 116.76 | 116.76 | 33,463 |
| 28 Aug 2024 | 115.80 | 116.32 | 114.50 | 114.64 | 114.64 | 33,826 |
| 27 Aug 2024 | 115.58 | 115.78 | 114.86 | 115.38 | 115.38 | 28,167 |
| 26 Aug 2024 | 115.98 | 116.52 | 114.98 | 115.56 | 115.56 | 22,617 |
| 23 Aug 2024 | 116.26 | 116.90 | 115.42 | 115.94 | 115.94 | 24,669 |
| 22 Aug 2024 | 117.22 | 117.90 | 116.72 | 116.72 | 116.72 | 34,483 |
| 21 Aug 2024 | 116.98 | 117.48 | 116.62 | 116.90 | 116.90 | 30,424 |
| 20 Aug 2024 | 117.80 | 118.06 | 116.80 | 117.14 | 117.14 | 40,631 |
| 19 Aug 2024 | 116.30 | 116.86 | 116.00 | 116.86 | 116.86 | 30,853 |
| 16 Aug 2024 | 117.24 | 117.32 | 115.90 | 116.58 | 116.58 | 56,270 |
| 15 Aug 2024 | 114.24 | 116.44 | 114.08 | 116.28 | 116.28 | 39,746 |
| 14 Aug 2024 | 113.64 | 114.72 | 112.62 | 113.78 | 113.78 | 44,071 |
| 13 Aug 2024 | 112.60 | 113.58 | 112.06 | 113.46 | 113.46 | 53,694 |
| 12 Aug 2024 | 112.08 | 112.60 | 111.46 | 111.84 | 111.84 | 49,963 |
| 09 Aug 2024 | 111.04 | 111.92 | 110.52 | 111.44 | 111.44 | 62,199 |
| 08 Aug 2024 | 108.20 | 110.82 | 107.50 | 110.48 | 110.48 | 83,806 |
| 07 Aug 2024 | 109.46 | 111.48 | 109.10 | 110.76 | 110.76 | 116,992 |
| 06 Aug 2024 | 108.48 | 109.38 | 107.38 | 108.66 | 108.66 | 96,694 |
| 05 Aug 2024 | 105.70 | 108.00 | 101.68 | 107.80 | 107.80 | 318,871 |
| 02 Aug 2024 | 114.00 | 114.02 | 110.30 | 110.98 | 110.98 | 212,056 |
| 01 Aug 2024 | 119.52 | 120.08 | 117.66 | 117.66 | 117.66 | 123,703 |
| 31 July 2024 | 117.80 | 119.06 | 117.76 | 118.98 | 118.98 | 46,445 |
| 30 July 2024 | 117.00 | 117.90 | 116.20 | 116.20 | 116.20 | 36,736 |
| 29 July 2024 | 118.10 | 118.86 | 117.00 | 117.00 | 117.00 | 56,125 |
| 26 July 2024 | 117.06 | 117.70 | 116.76 | 116.94 | 116.94 | 81,340 |
| 25 July 2024 | 117.22 | 117.54 | 115.50 | 117.28 | 117.28 | 128,720 |
| 24 July 2024 | 119.38 | 119.50 | 117.70 | 117.74 | 117.74 | 45,352 |
| 23 July 2024 | 119.42 | 120.98 | 119.22 | 120.80 | 120.80 | 46,741 |
| 22 July 2024 | 119.10 | 119.76 | 118.88 | 118.88 | 118.88 | 66,454 |
| 19 July 2024 | 119.44 | 119.84 | 118.76 | 119.00 | 119.00 | 63,091 |
| 18 July 2024 | 121.12 | 122.16 | 119.28 | 119.38 | 119.38 | 98,561 |
| 17 July 2024 | 123.18 | 123.24 | 120.72 | 120.94 | 120.94 | 62,835 |
| 16 July 2024 | 124.22 | 124.98 | 123.80 | 124.12 | 124.12 | 40,937 |
| 15 July 2024 | 124.56 | 124.92 | 124.08 | 124.56 | 124.56 | 98,570 |
| 12 July 2024 | 123.90 | 124.42 | 123.08 | 124.22 | 124.22 | 55,982 |
| 11 July 2024 | 126.06 | 126.26 | 123.90 | 123.90 | 123.90 | 53,896 |
| 10 July 2024 | 125.36 | 125.74 | 125.00 | 125.40 | 125.40 | 103,454 |
| 09 July 2024 | 125.78 | 126.14 | 125.34 | 125.52 | 125.52 | 79,362 |
| 08 July 2024 | 125.22 | 125.48 | 124.90 | 125.22 | 125.22 | 133,707 |
| 05 July 2024 | 124.42 | 125.20 | 124.12 | 125.14 | 125.14 | 124,987 |
| 04 July 2024 | 124.44 | 124.52 | 123.92 | 124.00 | 124.00 | 49,737 |
| 03 July 2024 | 123.96 | 124.10 | 123.28 | 124.06 | 124.06 | 99,306 |
| 02 July 2024 | 123.22 | 123.46 | 122.80 | 123.46 | 123.46 | 39,011 |
| 01 July 2024 | 123.12 | 123.42 | 121.60 | 123.00 | 123.00 | 92,094 |
| 28 June 2024 | 123.82 | 124.80 | 123.50 | 124.12 | 124.12 | 70,873 |
| 27 June 2024 | 122.00 | 123.20 | 121.90 | 122.84 | 122.84 | 43,698 |
| 26 June 2024 | 122.46 | 122.88 | 121.86 | 122.10 | 122.10 | 111,339 |
| 25 June 2024 | 120.08 | 121.58 | 119.78 | 121.58 | 121.58 | 62,782 |
| 24 June 2024 | 121.66 | 121.86 | 120.38 | 120.96 | 120.96 | 49,447 |
| 21 June 2024 | 121.92 | 122.22 | 120.94 | 121.70 | 121.70 | 54,341 |
| 20 June 2024 | 122.70 | 123.06 | 122.14 | 122.76 | 122.76 | 70,647 |
| 19 June 2024 | 122.10 | 122.40 | 121.90 | 122.10 | 122.10 | 41,506 |
| 18 June 2024 | 120.90 | 121.64 | 120.90 | 121.36 | 121.36 | 109,108 |
| 17 June 2024 | 120.64 | 120.76 | 119.68 | 120.02 | 120.02 | 69,105 |
| 14 June 2024 | 120.30 | 120.80 | 119.62 | 120.30 | 120.30 | 81,722 |
| 13 June 2024 | 119.24 | 119.62 | 118.88 | 119.16 | 119.16 | 112,381 |
| 12 June 2024 | 118.12 | 119.38 | 117.94 | 118.72 | 118.72 | 83,034 |
| 11 June 2024 | 116.86 | 117.24 | 116.50 | 116.98 | 116.98 | 35,479 |
| 10 June 2024 | 116.78 | 117.22 | 116.24 | 117.22 | 117.22 | 42,664 |
| 07 June 2024 | 115.86 | 116.34 | 115.28 | 116.26 | 116.26 | 70,807 |
| 06 June 2024 | 115.50 | 115.92 | 115.20 | 115.62 | 115.62 | 28,622 |
| 05 June 2024 | 113.28 | 114.42 | 113.14 | 114.36 | 114.36 | 25,820 |
| 04 June 2024 | 111.98 | 112.82 | 111.70 | 112.14 | 112.14 | 22,513 |
| 03 June 2024 | 112.80 | 113.06 | 111.68 | 111.98 | 111.98 | 58,911 |
| 31 May 2024 | 111.52 | 111.76 | 109.92 | 110.24 | 110.24 | 65,022 |
| 30 May 2024 | 114.16 | 114.42 | 112.40 | 112.68 | 112.68 | 44,054 |
| 29 May 2024 | 115.60 | 115.98 | 114.84 | 115.80 | 115.80 | 42,483 |
| 28 May 2024 | 115.74 | 115.98 | 115.06 | 115.74 | 115.74 | 41,138 |
| 27 May 2024 | 115.60 | 115.82 | 115.28 | 115.78 | 115.78 | 33,152 |
| 24 May 2024 | 114.74 | 115.40 | 114.28 | 115.26 | 115.26 | 40,475 |
| 23 May 2024 | 116.80 | 117.08 | 115.48 | 116.16 | 116.16 | 55,287 |
| 22 May 2024 | 115.02 | 115.62 | 114.96 | 115.48 | 115.48 | 17,175 |
| 21 May 2024 | 115.02 | 115.18 | 114.36 | 114.98 | 114.98 | 20,827 |
| 20 May 2024 | 114.66 | 115.30 | 114.66 | 115.28 | 115.28 | 22,164 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.