Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,846.30 +1,665.26 (+2.44%) CMC Crypto 200
1,522.55 +34.01 (+2.28%)
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:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 17 May 2024 | 114.54 | 114.94 | 114.40 | 114.62 | 114.62 | 37,028 |
| 16 May 2024 | 114.98 | 115.30 | 114.70 | 115.08 | 115.08 | 34,782 |
| 15 May 2024 | 112.96 | 114.16 | 112.80 | 114.04 | 114.04 | 63,276 |
| 14 May 2024 | 112.52 | 112.72 | 111.98 | 112.50 | 112.50 | 44,080 |
| 13 May 2024 | 112.66 | 112.74 | 111.94 | 112.46 | 112.46 | 17,562 |
| 10 May 2024 | 112.62 | 113.02 | 112.30 | 112.34 | 112.34 | 34,814 |
| 09 May 2024 | 112.62 | 112.74 | 111.90 | 112.54 | 112.54 | 15,770 |
| 08 May 2024 | 113.12 | 113.24 | 112.02 | 112.60 | 112.60 | 36,362 |
| 07 May 2024 | 113.12 | 113.22 | 112.44 | 113.10 | 113.10 | 90,232 |
| 06 May 2024 | 111.40 | 112.32 | 111.18 | 112.26 | 112.26 | 54,331 |
| 03 May 2024 | 110.10 | 111.26 | 109.84 | 110.78 | 110.78 | 48,991 |
| 02 May 2024 | 109.36 | 110.54 | 108.94 | 109.54 | 109.54 | 60,594 |
| 30 Apr 2024 | 111.28 | 111.36 | 110.70 | 110.82 | 110.82 | 20,293 |
| 29 Apr 2024 | 111.74 | 112.08 | 111.08 | 111.10 | 111.10 | 35,932 |
| 26 Apr 2024 | 110.76 | 112.12 | 110.50 | 111.76 | 111.76 | 54,424 |
| 25 Apr 2024 | 109.22 | 109.52 | 107.92 | 108.56 | 108.56 | 60,307 |
| 24 Apr 2024 | 112.08 | 112.54 | 111.02 | 111.22 | 111.22 | 65,654 |
| 23 Apr 2024 | 109.90 | 111.14 | 109.50 | 111.02 | 111.02 | 61,368 |
| 22 Apr 2024 | 109.48 | 110.44 | 108.50 | 108.92 | 108.92 | 70,197 |
| 19 Apr 2024 | 110.30 | 110.94 | 109.54 | 109.70 | 109.70 | 119,986 |
| 18 Apr 2024 | 111.88 | 112.20 | 110.86 | 111.98 | 111.98 | 76,849 |
| 17 Apr 2024 | 112.66 | 113.50 | 112.02 | 112.02 | 112.02 | 102,467 |
| 16 Apr 2024 | 112.70 | 112.92 | 112.04 | 112.84 | 112.84 | 57,475 |
| 15 Apr 2024 | 115.28 | 115.76 | 114.44 | 114.66 | 114.66 | 74,471 |
| 12 Apr 2024 | 116.62 | 116.76 | 115.06 | 115.48 | 115.48 | 66,840 |
| 11 Apr 2024 | 114.94 | 115.42 | 114.34 | 115.42 | 115.42 | 38,474 |
| 10 Apr 2024 | 114.76 | 114.90 | 113.20 | 114.34 | 114.34 | 40,468 |
| 09 Apr 2024 | 114.64 | 114.80 | 113.16 | 113.62 | 113.62 | 48,228 |
| 08 Apr 2024 | 114.98 | 115.44 | 114.32 | 114.88 | 114.88 | 47,075 |
| 05 Apr 2024 | 113.88 | 115.20 | 113.66 | 114.98 | 114.98 | 97,369 |
| 04 Apr 2024 | 115.96 | 116.64 | 115.84 | 116.04 | 116.04 | 52,612 |
| 03 Apr 2024 | 115.54 | 116.08 | 115.00 | 116.04 | 116.04 | 45,989 |
| 02 Apr 2024 | 117.08 | 117.16 | 114.76 | 115.42 | 115.42 | 107,010 |
| 28 Mar 2024 | 115.92 | 116.18 | 115.50 | 115.82 | 115.82 | 58,683 |
| 27 Mar 2024 | 116.08 | 116.58 | 114.86 | 115.10 | 115.10 | 70,231 |
| 26 Mar 2024 | 116.02 | 116.40 | 115.74 | 116.30 | 116.30 | 85,628 |
| 25 Mar 2024 | 115.76 | 115.90 | 114.80 | 115.68 | 115.68 | 68,429 |
| 22 Mar 2024 | 115.90 | 116.24 | 115.32 | 115.68 | 115.68 | 57,002 |
| 21 Mar 2024 | 115.30 | 116.18 | 115.10 | 116.18 | 116.18 | 65,123 |
| 20 Mar 2024 | 113.30 | 113.86 | 113.12 | 113.12 | 113.12 | 39,742 |
| 19 Mar 2024 | 112.78 | 113.14 | 111.56 | 112.84 | 112.84 | 43,970 |
| 18 Mar 2024 | 112.22 | 113.16 | 112.04 | 112.86 | 112.86 | 77,994 |
| 15 Mar 2024 | 112.98 | 113.46 | 111.58 | 111.68 | 111.68 | 88,392 |
| 14 Mar 2024 | 114.38 | 114.48 | 113.16 | 113.80 | 113.80 | 55,484 |
| 13 Mar 2024 | 114.90 | 114.96 | 113.68 | 113.88 | 113.88 | 74,953 |
| 12 Mar 2024 | 113.74 | 114.78 | 113.00 | 114.36 | 114.36 | 52,434 |
| 11 Mar 2024 | 112.72 | 112.90 | 111.82 | 112.70 | 112.70 | 73,282 |
| 08 Mar 2024 | 114.50 | 115.58 | 113.64 | 113.78 | 113.78 | 73,530 |
| 07 Mar 2024 | 112.54 | 114.00 | 112.22 | 113.76 | 113.76 | 49,646 |
| 06 Mar 2024 | 112.96 | 113.90 | 112.50 | 113.16 | 113.16 | 82,717 |
| 05 Mar 2024 | 113.94 | 113.96 | 111.48 | 111.98 | 111.98 | 87,242 |
| 04 Mar 2024 | 114.26 | 114.58 | 113.86 | 114.36 | 114.36 | 85,378 |
| 01 Mar 2024 | 113.20 | 113.78 | 112.68 | 113.64 | 113.64 | 100,678 |
| 29 Feb 2024 | 110.40 | 111.94 | 109.94 | 111.56 | 111.56 | 72,215 |
| 28 Feb 2024 | 111.46 | 111.56 | 110.62 | 111.22 | 111.22 | 42,292 |
| 27 Feb 2024 | 110.98 | 111.34 | 110.72 | 111.00 | 111.00 | 49,255 |
| 26 Feb 2024 | 110.80 | 111.48 | 110.66 | 111.34 | 111.34 | 102,490 |
| 23 Feb 2024 | 110.72 | 111.64 | 110.56 | 110.98 | 110.98 | 76,815 |
| 22 Feb 2024 | 109.82 | 110.68 | 109.62 | 110.60 | 110.60 | 126,842 |
| 21 Feb 2024 | 108.04 | 108.18 | 106.68 | 107.12 | 107.12 | 54,097 |
| 20 Feb 2024 | 110.24 | 110.32 | 107.82 | 108.28 | 108.28 | 82,613 |
| 19 Feb 2024 | 110.48 | 110.98 | 110.30 | 110.82 | 110.82 | 52,143 |
| 16 Feb 2024 | 112.12 | 112.64 | 110.46 | 111.12 | 111.12 | 77,054 |
| 15 Feb 2024 | 112.62 | 112.72 | 111.30 | 111.70 | 111.70 | 92,727 |
| 14 Feb 2024 | 111.16 | 112.34 | 111.06 | 111.76 | 111.76 | 101,376 |
| 13 Feb 2024 | 111.86 | 111.94 | 109.52 | 111.00 | 111.00 | 139,829 |
| 12 Feb 2024 | 112.38 | 113.04 | 112.30 | 113.04 | 113.04 | 115,548 |
| 09 Feb 2024 | 111.46 | 112.26 | 111.36 | 112.00 | 112.00 | 79,378 |
| 08 Feb 2024 | 110.98 | 111.38 | 110.70 | 111.24 | 111.24 | 68,124 |
| 07 Feb 2024 | 109.72 | 111.06 | 109.68 | 110.76 | 110.76 | 69,819 |
| 06 Feb 2024 | 111.00 | 111.16 | 109.82 | 110.08 | 110.08 | 154,320 |
| 05 Feb 2024 | 110.14 | 110.98 | 109.62 | 110.04 | 110.04 | 105,681 |
| 02 Feb 2024 | 108.48 | 110.06 | 108.38 | 110.06 | 110.06 | 62,881 |
| 01 Feb 2024 | 107.16 | 107.44 | 106.34 | 106.54 | 106.54 | 100,731 |
| 31 Jan 2024 | 107.74 | 107.98 | 106.04 | 106.56 | 106.56 | 75,561 |
| 30 Jan 2024 | 109.06 | 110.00 | 108.72 | 108.96 | 108.96 | 123,492 |
| 29 Jan 2024 | 107.94 | 108.74 | 107.82 | 108.46 | 108.46 | 72,682 |
| 26 Jan 2024 | 107.52 | 108.20 | 107.10 | 108.00 | 108.00 | 58,682 |
| 25 Jan 2024 | 107.30 | 109.12 | 107.22 | 109.12 | 109.12 | 65,680 |
| 24 Jan 2024 | 107.14 | 107.68 | 106.58 | 107.44 | 107.44 | 79,677 |
| 23 Jan 2024 | 105.66 | 106.50 | 105.40 | 106.22 | 106.22 | 52,084 |
| 22 Jan 2024 | 105.88 | 106.58 | 105.64 | 106.04 | 106.04 | 112,765 |
| 19 Jan 2024 | 103.78 | 105.84 | 103.76 | 104.22 | 104.22 | 324,288 |
| 18 Jan 2024 | 101.94 | 103.34 | 101.94 | 103.28 | 103.28 | 57,588 |
| 17 Jan 2024 | 101.64 | 102.12 | 100.80 | 101.72 | 101.72 | 45,759 |
| 16 Jan 2024 | 101.06 | 102.66 | 101.00 | 102.44 | 102.44 | 33,861 |
| 15 Jan 2024 | 101.70 | 101.90 | 101.50 | 101.74 | 101.74 | 68,417 |
| 12 Jan 2024 | 101.02 | 101.78 | 100.78 | 101.54 | 101.54 | 74,932 |
| 11 Jan 2024 | 101.36 | 101.78 | 100.32 | 100.44 | 100.44 | 51,146 |
| 10 Jan 2024 | 100.38 | 100.84 | 100.24 | 100.64 | 100.64 | 77,128 |
| 09 Jan 2024 | 99.71 | 100.30 | 99.29 | 100.22 | 100.22 | 46,348 |
| 08 Jan 2024 | 97.89 | 99.29 | 97.61 | 99.19 | 99.19 | 43,136 |
| 05 Jan 2024 | 97.39 | 98.28 | 97.09 | 98.09 | 98.09 | 46,329 |
| 04 Jan 2024 | 98.05 | 98.10 | 97.29 | 98.01 | 98.01 | 47,468 |
| 03 Jan 2024 | 98.60 | 98.72 | 97.98 | 98.12 | 98.12 | 46,592 |
| 02 Jan 2024 | 100.34 | 100.44 | 98.27 | 98.80 | 98.80 | 96,592 |
| 29 Dec 2023 | 100.26 | 100.62 | 100.04 | 100.26 | 100.26 | 17,407 |
| 28 Dec 2023 | 100.02 | 100.40 | 99.83 | 100.20 | 100.20 | 23,158 |
| *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.