UK markets close in 3 hours 20 minutes

Xtrackers Artificial Intelligence &Big Data UCITS ETF 1C (XAIX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
86.12+0.76 (+0.89%)
At close: 02:02PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024111.14111.26110.30110.42110.42267
29 Apr 2024112.24112.24111.12111.58111.5877
26 Apr 2024110.74112.06110.74111.56111.56371
25 Apr 2024108.90109.50107.98109.50109.501,075
24 Apr 2024112.36112.36110.36111.00111.00305
23 Apr 2024109.96111.30109.16110.94110.94250
22 Apr 2024108.80109.98108.60109.64109.64933
19 Apr 2024109.90110.74109.06109.06109.061,217
18 Apr 2024111.22112.18111.00111.00111.00290
17 Apr 2024113.10113.26111.20112.12112.1247
16 Apr 2024113.12113.26112.10113.26113.26169
15 Apr 2024115.54115.54112.00112.94112.94213
12 Apr 2024117.20117.20114.34114.34114.3487
11 Apr 2024114.24116.68114.24116.68116.68781
10 Apr 2024114.20115.12113.34114.10114.10356
09 Apr 2024114.32115.28113.66114.12114.12307
08 Apr 2024114.58115.18114.44114.80114.80169
05 Apr 2024114.46115.56113.80115.18115.18166
04 Apr 2024115.28116.44114.56114.56114.56759
03 Apr 2024115.02116.02115.00115.88115.88604
02 Apr 2024116.96117.04115.00116.08116.08923
28 Mar 2024115.04116.08115.04116.06116.061,201
27 Mar 2024115.90116.28114.88115.22115.22370
26 Mar 2024116.42116.42115.76116.02116.02414
25 Mar 2024116.10116.10114.94115.68115.68713
22 Mar 2024116.06116.16115.42116.04116.04538
21 Mar 2024115.00116.26115.00115.74115.74672
20 Mar 2024113.22113.76112.60113.00113.00443
19 Mar 2024111.86113.36111.86113.36113.36356
18 Mar 2024112.76113.18112.14113.00113.00442
15 Mar 2024113.00113.40111.50111.80111.80700
14 Mar 2024114.50114.50113.72113.74113.74349
13 Mar 2024115.20115.20113.76114.12114.12847
12 Mar 2024113.54114.92113.46114.92114.92634
11 Mar 2024113.42113.42112.16112.94112.94426
08 Mar 2024113.14115.44113.14114.20114.201,075
07 Mar 2024112.60114.16111.98114.14114.14976
06 Mar 2024112.58113.56112.58113.08113.081,178
05 Mar 2024114.16114.16111.28111.94111.94367
04 Mar 2024114.66114.94114.20114.72114.721,405
01 Mar 2024112.30114.70112.30114.70114.701,027
29 Feb 2024110.90112.16110.00112.16112.16183
28 Feb 2024111.78111.78110.80111.32111.32281
27 Feb 2024111.12111.56110.90111.52111.52930
26 Feb 2024110.76111.52110.76111.52111.52800
23 Feb 2024111.34111.38110.62111.20111.20787
22 Feb 2024110.22111.94109.76111.94111.941,142
21 Feb 2024108.06108.14106.32106.32106.32863
20 Feb 2024110.66110.66107.76108.50108.502,104
19 Feb 2024110.82110.94110.46110.74110.74753
16 Feb 2024111.98112.26111.26111.26111.261,209
15 Feb 2024112.18113.08111.44111.82111.82951
14 Feb 2024110.34111.98110.34111.98111.981,451
13 Feb 2024112.46112.46109.52110.14110.141,232
12 Feb 2024112.80113.12112.40112.54112.541,302
09 Feb 2024110.84112.78110.84112.78112.78437
08 Feb 2024111.24111.44110.88111.20111.20427
07 Feb 2024110.30111.28109.74111.20111.20937
06 Feb 2024110.16111.08109.42110.02110.02884
05 Feb 2024110.64110.94109.94110.60110.601,172
02 Feb 2024107.70110.78107.70110.62110.62722
01 Feb 2024107.20107.34106.50107.16107.16566
31 Jan 2024108.26108.48106.10107.14107.14911
30 Jan 2024109.50109.50108.04108.04108.04347
29 Jan 2024108.20109.68107.84109.68109.681,862
26 Jan 2024108.26108.26107.38107.42107.42588
25 Jan 2024107.44109.08106.68108.86108.861,314
24 Jan 2024107.34108.54106.72107.70107.70815
23 Jan 2024106.00107.46105.44107.40107.401,402
22 Jan 2024106.22106.34105.90106.22106.221,013
19 Jan 2024104.02105.02103.94105.02105.02648
18 Jan 2024101.26103.58101.26103.58103.581,725
17 Jan 2024102.04102.12101.02101.74101.74522
16 Jan 2024101.06102.50101.06102.00102.00671
15 Jan 2024102.10102.10101.50101.98101.98841
12 Jan 2024101.50102.00101.10102.00102.00218
11 Jan 2024101.66101.66100.76101.26101.261,167
10 Jan 2024100.82101.52100.04101.52101.52421
09 Jan 202499.72100.3099.41100.30100.30271
08 Jan 202498.15100.0697.74100.06100.06449
05 Jan 202496.9398.1696.9398.0098.0087
04 Jan 202497.5598.1097.1997.1997.19413
03 Jan 202498.0498.7898.0198.0198.01110
02 Jan 2024100.40100.4098.4098.4098.40500
29 Dec 202399.83100.5499.83100.30100.30180
28 Dec 202399.52100.3099.52100.30100.30240
27 Dec 2023100.52100.5299.4799.8999.89804
22 Dec 202399.6999.8698.9499.7499.74136
21 Dec 202398.7199.6198.7199.4199.4156
20 Dec 2023100.28100.3298.8298.8298.82877
19 Dec 202399.1799.7999.1799.2299.22339
18 Dec 202399.58100.2299.13100.22100.22552
15 Dec 202397.6399.4297.6399.3699.36424
14 Dec 202399.5099.5097.9197.9197.91205
13 Dec 202399.8999.8998.7399.0599.05602
12 Dec 202399.2399.3298.4699.3299.32716
11 Dec 202398.4699.1998.2699.1999.191,049
08 Dec 202396.8498.5796.8498.5798.57258
07 Dec 202396.1897.3396.1897.3397.33198
06 Dec 202396.5397.3196.5397.0597.05191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...