Canada markets open in 3 hours 49 minutes

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

Swiss - Swiss Delayed Price. Currency in USD
Add to watchlist
132.38+0.82 (+0.62%)
As of 11:10AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024132.52132.70132.26132.38132.385,926
Jun 27, 2024130.38132.08130.20131.56131.5646,519
Jun 26, 2024131.00131.32130.18130.48130.487,888
Jun 25, 2024129.00130.30128.78130.30130.305,267
Jun 24, 2024130.38130.98129.24129.62129.629,193
Jun 21, 2024130.64130.92129.30130.00130.008,105
Jun 20, 2024131.90132.00131.46131.62131.626,937
Jun 19, 2024131.10131.34130.90131.20131.2013,178
Jun 18, 2024129.88130.68129.74130.32130.3218,479
Jun 17, 2024128.96129.18128.42128.68128.6811,190
Jun 14, 2024129.08129.22128.02128.60128.6023,969
Jun 13, 2024128.86129.12128.12128.16128.1610,663
Jun 12, 2024126.94128.98126.64128.82128.8214,153
Jun 11, 2024125.88125.88125.00125.42125.429,893
Jun 10, 2024125.44125.96125.02125.96125.964,242
Jun 07, 2024125.82126.10125.00125.68125.683,791
Jun 06, 2024125.50126.16124.52125.84125.846,518
Jun 05, 2024123.16124.36123.06124.36124.366,771
Jun 04, 2024122.12122.52121.56122.02122.028,498
Jun 03, 2024122.32122.60121.66122.00122.003,310
May 31, 2024120.70121.30118.50119.62119.6215,094
May 30, 2024123.28125.30120.18122.28122.2817,209
May 29, 2024128.20128.20124.58125.32125.327,023
May 28, 2024125.86126.26125.20125.76125.769,762
May 27, 2024127.50127.50125.24125.78125.788,079
May 24, 2024124.16125.20123.98125.20125.205,589
May 23, 2024126.36127.56125.00125.74125.747,311
May 22, 2024124.92125.24124.60125.24125.244,448
May 21, 2024125.04125.08124.20124.78124.786,457
May 17, 2024124.64124.78124.02124.60124.603,477
May 16, 2024125.16125.42124.50125.08125.086,082
May 15, 2024122.32124.24122.12124.02124.023,893
May 14, 2024121.38121.72121.22121.70121.703,144
May 13, 2024121.46121.68120.66121.40121.404,599
May 10, 2024121.30122.00120.98120.98120.985,575
May 08, 2024121.98121.98120.60120.96120.966,719
May 07, 2024121.84121.94121.12121.80121.805,740
May 06, 2024119.88121.06119.76121.06121.068,075
May 03, 2024118.02120.00117.92119.50119.504,723
May 02, 2024117.34118.00116.12117.28117.2810,574
Apr 30, 2024119.30119.48118.50118.50118.507,334
Apr 29, 2024119.68119.68119.04119.08119.084,258
Apr 26, 2024119.14119.46118.56119.36119.3611,807
Apr 25, 2024117.96117.96115.76116.34116.3414,521
Apr 24, 2024119.88120.18118.76118.94118.9412,401
Apr 23, 2024117.02118.94115.00118.76118.7614,122
Apr 22, 2024116.74117.50115.40115.76115.7664,924
Apr 19, 2024117.78118.20116.92116.92116.926,806
Apr 18, 2024119.64119.68118.50119.56119.5615,673
Apr 17, 2024119.82120.82119.28119.28119.2819,124
Apr 16, 2024119.60120.12116.76119.88119.8821,648
Apr 15, 2024122.80123.14121.78121.98121.988,550
Apr 12, 2024124.78124.78122.38122.50122.5012,527
Apr 11, 2024123.38123.84122.60123.56123.5617,344
Apr 10, 2024124.60124.76122.08122.90122.905,201
Apr 09, 2024124.46124.70123.00123.46123.464,295
Apr 08, 2024124.38125.02124.14124.68124.6813,500
Apr 05, 2024123.44124.68123.04124.46124.469,190
Apr 04, 2024125.80126.68125.58126.04126.0417,281
Apr 03, 2024124.40125.68124.16125.66125.663,518
Apr 02, 2024125.72126.16123.70124.36124.3627,435
Mar 28, 2024125.14125.60124.70125.12125.124,621
Mar 27, 2024125.76125.92124.20124.60124.6016,349
Mar 26, 2024125.92126.12125.60125.92125.9216,744
Mar 25, 2024125.24125.66124.60125.38125.387,068
Mar 22, 2024125.56125.94124.70125.06125.0617,288
Mar 21, 2024126.24126.28125.56126.14126.1416,292
Mar 20, 2024123.02123.50122.90122.90122.906,039
Mar 19, 2024122.52122.76121.00122.36122.3610,148
Mar 18, 2024122.10123.18122.10122.72122.7219,943
Mar 15, 2024122.92123.60121.60121.60121.6047,224
Mar 14, 2024125.12125.28123.54123.84123.8416,253
Mar 13, 2024125.74125.74124.48124.68124.685,997
Mar 12, 2024124.44125.24123.30124.92124.9214,695
Mar 11, 2024123.54123.74122.26123.04123.0416,355
Mar 08, 2024125.32126.56124.44124.44124.4416,537
Mar 07, 2024122.50124.48122.20124.34124.346,217
Mar 06, 2024122.70123.54122.32123.14123.1484,643
Mar 05, 2024123.56124.40121.38121.60121.6011,083
Mar 04, 2024124.06124.30123.60124.28124.2828,580
Mar 01, 2024122.50123.04121.88123.04123.0426,184
Feb 29, 2024119.86121.18119.26120.76120.7634,655
Feb 28, 2024120.72122.48119.80120.50120.5016,024
Feb 27, 2024120.40120.96120.30120.56120.565,815
Feb 26, 2024119.98120.84119.96120.54120.5412,445
Feb 23, 2024119.96120.84119.64119.82119.827,656
Feb 22, 2024119.00119.80118.82119.60119.6017,198
Feb 21, 2024116.82116.82115.50115.80115.8021,741
Feb 20, 2024118.68119.02116.80117.22117.2259,789
Feb 19, 2024119.12119.60118.86119.32119.3214,054
Feb 16, 2024120.46121.26118.76119.62119.6225,965
Feb 15, 2024120.92121.28119.90120.22120.2228,773
Feb 14, 2024118.92120.44118.92119.90119.9010,511
Feb 13, 2024120.68120.68117.50119.06119.068,066
Feb 12, 2024121.38121.96121.00121.96121.9628,171
Feb 09, 2024120.04120.96119.92120.82120.8218,331
Feb 08, 2024119.66119.88119.20119.64119.6418,368
Feb 07, 2024118.20119.54118.20119.30119.3029,815
Feb 06, 2024119.28119.38118.00118.42118.4221,976
Feb 05, 2024119.00119.24117.58118.12118.1236,928
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...