Xtrackers Artificial Intelligence & Big Data UCITS ETF 1C

XAIX
🏛️ germany →
151.24
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 149.44 149.44 149.42 149.42 3.8K
09:05 149.42 149.42 149.38 149.38 0.0K
09:10 149.34 149.40 149.30 149.30 0.1K
09:15 149.34 149.38 149.30 149.30 0.0K
09:20 149.40 149.44 149.36 149.40 2.3K
09:25 149.38 149.40 149.32 149.32 0.0K
09:30 149.32 149.36 149.30 149.30 0.8K
09:35 149.32 149.32 149.28 149.32 0.1K
09:40 149.30 149.40 149.30 149.40 0.1K
09:45 149.40 149.48 149.36 149.48 0.1K
09:50 149.46 149.54 149.46 149.54 0.1K
09:55 149.52 149.56 149.52 149.56 0.0K
10:00 149.64 149.68 149.62 149.68 0.8K
10:05 149.66 149.78 149.66 149.68 1.4K
10:10 149.68 149.68 149.68 149.68 0.0K
10:15 149.78 149.82 149.72 149.72 0.1K
10:20 149.70 149.74 149.70 149.74 0.0K
10:25 149.76 149.76 149.72 149.76 0.0K
10:30 149.72 149.78 149.72 149.76 0.3K
10:35 149.76 149.80 149.76 149.80 0.8K
10:40 149.80 149.82 149.80 149.80 0.1K
10:45 149.80 149.82 149.76 149.82 0.0K
10:50 149.74 149.78 149.74 149.78 0.2K
10:55 149.76 149.76 149.76 149.76 0.0K
11:00 149.74 149.78 149.74 149.76 0.9K
11:05 149.78 149.78 149.78 149.78 0.0K
11:10 149.80 149.80 149.80 149.80 0.0K
11:15 149.80 149.84 149.80 149.80 0.4K
11:20 149.86 149.90 149.86 149.90 0.1K
11:25 149.90 149.90 149.90 149.90 0.1K
11:30 149.88 149.90 149.88 149.90 0.2K
11:35 149.90 149.92 149.86 149.86 0.3K
11:40 149.92 149.92 149.92 149.92 0.0K
11:45 149.94 149.94 149.94 149.94 0.8K
11:50 149.96 149.98 149.90 149.90 2.9K
11:55 149.94 149.94 149.94 149.94 0.0K
12:00 149.88 149.94 149.88 149.90 0.0K
12:10 149.90 150.00 149.90 150.00 0.1K
12:15 150.02 150.02 150.02 150.02 0.2K
12:20 150.00 150.00 150.00 150.00 0.0K
12:25 149.96 149.96 149.96 149.96 0.0K
12:30 149.88 149.88 149.86 149.86 0.7K
12:35 149.96 149.96 149.96 149.96 0.1K
12:40 149.94 149.94 149.94 149.94 0.1K
12:45 149.98 150.06 149.98 150.06 0.1K
12:50 150.00 150.10 150.00 150.06 0.1K
13:00 150.02 150.08 150.02 150.08 0.1K
13:05 150.04 150.04 150.02 150.02 0.1K
13:10 150.08 150.08 150.02 150.02 0.0K
13:15 150.04 150.04 150.00 150.04 0.0K
13:20 150.04 150.06 150.04 150.06 0.1K
13:25 150.04 150.06 150.04 150.06 0.0K
13:30 149.94 149.94 149.94 149.94 0.0K
13:35 149.92 149.98 149.92 149.98 0.0K
13:40 149.96 149.96 149.88 149.88 0.4K
13:45 149.90 149.90 149.90 149.90 0.0K
13:50 149.96 149.96 149.92 149.96 0.1K
14:00 150.00 150.00 150.00 150.00 0.0K
14:05 150.00 150.00 149.94 150.00 0.3K
14:10 149.98 149.98 149.98 149.98 0.2K
14:15 149.98 149.98 149.80 149.80 0.9K
14:20 149.82 149.84 149.82 149.84 0.1K
14:25 149.84 149.84 149.78 149.78 0.0K
14:30 149.88 149.88 149.88 149.88 0.2K
14:35 149.88 149.92 149.88 149.92 0.0K
14:40 150.00 150.00 149.92 149.94 0.3K
14:45 149.96 150.04 149.96 150.00 0.1K
14:50 150.02 150.02 150.00 150.00 0.0K
14:55 150.00 150.00 150.00 150.00 0.1K
15:00 150.02 150.06 150.02 150.06 0.2K
15:10 150.06 150.08 150.06 150.08 0.2K
15:15 150.04 150.14 150.04 150.10 0.1K
15:20 150.10 150.14 150.08 150.10 0.3K
15:25 150.10 150.12 150.10 150.12 0.3K
15:30 150.40 150.40 149.92 149.92 3.0K
15:35 149.98 149.98 149.84 149.92 3.8K
15:40 149.82 149.86 149.76 149.86 1.9K
15:45 149.88 149.88 149.50 149.50 0.7K
15:50 149.50 149.50 149.20 149.44 0.7K
15:55 149.50 149.50 149.36 149.44 0.7K
16:00 149.48 149.66 149.48 149.66 0.7K
16:05 149.64 149.66 149.52 149.66 0.1K
16:10 149.52 149.64 149.52 149.60 0.2K
16:15 149.66 149.68 149.66 149.68 0.1K
16:20 149.58 149.58 149.52 149.52 0.3K
16:25 149.56 149.56 149.48 149.48 1.0K
16:30 149.40 149.58 149.40 149.44 0.1K
16:35 149.56 149.56 149.48 149.48 0.1K
16:40 149.50 149.50 149.42 149.42 0.1K
16:45 149.46 149.46 149.40 149.40 0.2K
16:50 149.46 149.48 149.34 149.34 0.1K
16:55 149.30 149.32 149.28 149.28 1.8K
17:00 149.28 149.28 149.28 149.28 0.2K
17:05 149.28 149.28 149.24 149.24 0.2K
17:10 149.20 149.20 149.08 149.18 0.3K
17:15 149.08 149.14 149.06 149.08 0.5K
17:20 149.18 149.20 149.12 149.16 0.4K
17:25 149.12 149.14 149.06 149.08 0.7K
17:35 148.98 148.98 148.98 148.98 4.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 151.76 151.86 150.44 151.24 0.0M
2025-10-02 150.52 151.20 150.32 150.72 0.0M
2025-10-01 147.22 149.56 147.10 149.56 0.1M
2025-09-30 148.74 149.12 148.04 148.38 0.0M
2025-09-29 149.24 149.70 149.00 149.02 0.0M
2025-09-26 148.86 149.30 148.00 148.38 0.1M
2025-09-25 148.72 149.42 147.26 149.30 0.0M
2025-09-24 149.44 150.40 148.98 148.98 0.0M
2025-09-23 150.50 150.84 149.84 149.98 0.1M
2025-09-22 150.14 150.26 149.04 150.08 0.1M
2025-09-19 148.58 149.54 148.40 149.46 0.1M
2025-09-18 146.92 148.94 146.64 148.78 0.1M
2025-09-17 145.02 145.34 144.62 144.74 0.1M
2025-09-16 146.20 146.48 144.72 144.82 0.0M
2025-09-15 145.02 145.70 144.38 145.48 0.1M
2025-09-12 145.08 145.52 144.66 144.86 0.0M
2025-09-11 145.46 146.08 144.82 145.44 0.1M
2025-09-10 145.62 145.98 145.08 145.38 0.1M
2025-09-09 140.92 141.76 140.88 141.66 0.0M
2025-09-08 140.52 141.14 140.18 141.12 0.1M
2025-09-05 140.84 140.88 138.60 139.20 0.0M
2025-09-04 139.48 140.14 139.20 139.98 0.0M
2025-09-03 139.46 139.84 138.98 139.16 0.1M
2025-09-02 139.28 139.42 137.38 137.60 0.1M
2025-09-01 139.08 139.40 138.88 139.40 0.1M
2025-08-29 141.12 141.16 139.10 139.40 0.0M
2025-08-28 140.36 141.20 139.90 141.02 0.0M
2025-08-27 139.92 140.58 139.76 140.36 0.1M
2025-08-26 139.16 139.38 138.76 138.80 0.1M
2025-08-25 138.62 139.32 138.20 139.30 0.1M
2025-08-22 137.86 139.22 137.78 139.10 0.1M
2025-08-21 138.42 138.46 137.24 138.04 0.0M
2025-08-20 138.54 138.76 136.00 137.48 0.1M
2025-08-19 140.56 140.74 139.02 139.38 0.0M
2025-08-18 140.30 140.52 139.88 140.06 0.0M
2025-08-15 141.18 141.18 139.86 140.28 0.1M
2025-08-14 140.64 141.20 139.98 140.64 0.1M
2025-08-13 141.16 141.54 140.62 140.64 0.0M
2025-08-12 140.54 141.06 139.68 140.44 0.1M
2025-08-11 141.26 141.76 140.74 141.26 0.1M
2025-08-08 140.04 140.78 139.94 140.28 0.0M
2025-08-07 140.46 141.54 140.26 140.26 0.1M
2025-08-06 140.06 140.20 139.04 139.90 0.1M
2025-08-05 140.68 141.08 139.00 139.00 0.1M
2025-08-04 138.14 139.40 138.14 139.02 0.1M
2025-08-01 141.90 141.90 136.78 137.74 0.2M
2025-07-31 145.00 145.50 143.20 143.76 0.1M
2025-07-30 142.04 143.04 141.80 142.82 0.1M
2025-07-29 142.16 143.32 141.82 141.88 0.1M
2025-07-28 140.64 141.16 140.52 140.84 0.1M
2025-07-25 139.10 139.68 138.92 139.52 0.0M
2025-07-24 139.24 139.64 138.58 138.98 0.1M
2025-07-23 138.68 138.90 138.22 138.90 0.0M
2025-07-22 139.50 139.86 138.10 138.46 0.1M
2025-07-21 140.22 140.64 139.78 140.12 0.0M
2025-07-18 140.32 140.38 139.36 139.72 0.0M
2025-07-17 139.66 140.32 139.20 140.24 0.0M
2025-07-16 138.22 139.50 136.50 136.50 0.1M
2025-07-15 138.14 139.04 137.92 139.00 0.1M
2025-07-14 136.32 137.26 135.98 137.08 0.0M
2025-07-11 137.58 137.66 136.50 137.06 0.0M
2025-07-10 138.04 139.08 137.44 138.12 0.1M
2025-07-09 137.62 138.70 137.54 138.06 0.1M
2025-07-08 137.30 138.20 137.26 137.48 0.0M
2025-07-07 137.22 137.98 137.08 137.54 0.0M
2025-07-04 137.14 137.18 136.48 136.76 0.0M
2025-07-03 136.02 138.00 135.76 138.00 0.0M
2025-07-02 135.72 135.92 134.66 135.42 0.0M
2025-07-01 136.80 136.92 134.50 135.06 0.1M
2025-06-30 136.94 137.62 136.76 136.94 0.1M
2025-06-27 136.68 136.96 136.14 136.72 0.1M
2025-06-26 135.82 136.26 135.18 136.00 0.0M
2025-06-25 136.10 136.86 135.94 136.08 0.0M
2025-06-24 135.36 135.66 134.86 135.66 0.1M
2025-06-23 132.74 133.74 132.36 133.14 0.0M
2025-06-20 133.44 134.66 132.90 133.50 0.0M
2025-06-19 133.66 133.78 132.32 132.56 0.0M
2025-06-18 134.02 134.58 133.82 134.06 0.0M
2025-06-17 133.36 134.42 132.78 134.12 0.0M
2025-06-16 132.58 133.96 132.30 133.92 0.0M
2025-06-13 131.24 132.58 130.94 132.36 0.0M
2025-06-12 133.04 133.32 131.50 133.12 0.1M
2025-06-11 134.20 134.52 133.76 134.00 0.0M
2025-06-10 134.22 134.40 133.58 133.58 0.0M
2025-06-09 133.66 134.74 133.32 134.24 0.0M
2025-06-06 132.12 133.88 132.08 133.46 0.0M
2025-06-05 131.88 132.86 131.16 132.82 0.0M
2025-06-04 131.84 132.28 130.90 131.64 0.0M
2025-06-03 129.90 131.62 129.44 131.52 0.0M
2025-06-02 128.82 129.68 128.00 129.16 0.0M
2025-05-30 129.38 129.92 128.72 129.34 0.0M
2025-05-29 132.48 133.16 128.92 129.22 0.1M
2025-05-28 130.42 131.24 129.92 130.54 0.0M
2025-05-27 129.08 130.14 128.72 130.02 0.0M
2025-05-26 128.74 129.28 128.62 128.96 0.0M
2025-05-23 129.06 129.26 125.96 127.76 0.1M
2025-05-22 128.42 129.80 127.66 129.68 0.0M
2025-05-21 129.24 130.20 128.38 130.02 0.0M
2025-05-20 130.68 131.42 130.36 130.78 0.0M
2025-05-19 130.18 131.20 129.04 130.92 0.0M
2025-05-16 131.06 132.22 131.06 132.22 0.0M
2025-05-15 130.88 131.52 130.30 131.52 0.1M
2025-05-14 130.88 131.44 129.80 131.24 0.1M
2025-05-13 128.76 130.88 128.54 130.78 0.0M
2025-05-12 129.00 130.40 127.86 128.72 0.1M
2025-05-09 124.26 124.78 122.88 123.56 0.0M
2025-05-08 123.46 124.24 122.66 123.92 0.0M
2025-05-07 121.76 122.08 120.76 121.08 0.0M
2025-05-06 121.98 121.98 120.40 121.80 0.0M
2025-05-05 122.12 123.14 121.62 122.94 0.0M
2025-05-02 120.98 122.46 120.58 122.44 0.1M
2025-04-30 118.08 118.44 115.62 117.80 0.0M
2025-04-29 117.36 118.14 116.58 117.60 0.0M
2025-04-28 117.34 118.12 116.22 116.34 0.0M
2025-04-25 116.90 117.00 115.54 116.10 0.0M
2025-04-24 112.18 115.20 111.18 115.04 0.0M
2025-04-23 111.68 114.88 111.36 112.98 0.1M
2025-04-22 106.94 108.12 106.16 107.86 0.0M
2025-04-17 111.10 111.56 109.06 109.64 0.0M
2025-04-16 110.88 112.36 110.16 111.94 0.0M
2025-04-15 112.76 114.34 112.24 113.80 0.0M
2025-04-14 112.40 114.60 112.14 112.46 0.1M
2025-04-11 111.30 111.78 107.94 109.44 0.0M
2025-04-10 116.60 116.98 110.94 110.94 0.1M
2025-04-09 105.80 107.20 102.96 105.44 0.1M
2025-04-08 109.32 113.28 109.06 111.12 0.1M
2025-04-07 101.32 113.62 100.56 107.22 0.2M
2025-04-04 113.66 114.36 107.82 109.70 0.1M
2025-04-03 117.90 118.84 113.72 114.90 0.1M
2025-04-02 123.06 123.24 121.18 123.24 0.0M
2025-04-01 122.18 123.16 120.92 122.78 0.1M
2025-03-31 120.38 120.82 118.80 120.74 0.1M
2025-03-28 125.20 125.80 122.00 122.26 0.0M
2025-03-27 127.04 127.30 125.42 126.52 0.0M
2025-03-26 129.72 129.88 127.32 127.52 0.1M
2025-03-25 128.42 129.40 128.10 129.06 0.1M
2025-03-24 127.20 128.58 127.04 128.40 0.1M
2025-03-21 125.34 125.52 123.78 125.28 0.0M
2025-03-20 126.00 126.70 124.52 125.46 0.1M
2025-03-19 123.46 125.08 123.34 124.84 0.0M
2025-03-18 124.32 124.74 122.50 123.24 0.0M
2025-03-17 123.56 125.14 123.32 124.34 0.0M
2025-03-14 121.88 123.90 121.58 123.72 0.1M
2025-03-13 122.28 123.20 120.78 121.06 0.1M
2025-03-12 121.36 123.64 120.96 122.92 0.1M
2025-03-11 121.04 121.74 119.56 120.56 0.1M
2025-03-10 125.76 125.96 121.64 122.34 0.2M
2025-03-07 125.98 126.54 124.04 124.04 0.1M
2025-03-06 129.40 129.50 126.82 128.08 0.1M
2025-03-05 130.36 130.68 127.48 127.60 0.1M
2025-03-04 132.70 133.00 128.58 129.06 0.1M
2025-03-03 136.78 137.00 134.60 135.18 0.1M
2025-02-28 134.66 135.32 132.90 134.80 0.1M
2025-02-27 137.84 139.12 136.14 137.96 0.0M
2025-02-26 136.98 138.78 136.84 138.34 0.0M
2025-02-25 137.80 138.00 134.70 134.88 0.1M
2025-02-24 140.24 141.02 137.46 138.90 0.1M
2025-02-21 142.84 144.00 142.14 142.60 0.0M
2025-02-20 144.48 144.86 142.16 142.44 0.0M
2025-02-19 146.46 146.70 144.68 145.66 0.1M
2025-02-18 145.30 146.00 144.70 145.32 0.1M
2025-02-17 144.80 145.18 144.56 144.94 0.1M
2025-02-14 144.18 144.30 143.16 143.40 0.1M
2025-02-13 143.38 144.24 142.84 143.78 0.0M
2025-02-12 143.72 144.00 142.20 142.80 0.1M
2025-02-11 144.20 144.64 143.62 144.44 0.0M
2025-02-10 143.42 144.84 143.14 144.68 0.1M
2025-02-07 142.82 143.72 142.40 142.86 0.0M
2025-02-06 142.46 143.14 142.34 142.66 0.0M
2025-02-05 140.34 140.90 139.84 140.78 0.0M
2025-02-04 140.92 142.00 140.26 142.00 0.0M
2025-02-03 139.28 140.38 138.48 140.24 0.1M
2025-01-31 141.08 142.26 141.02 141.74 0.1M
2025-01-30 139.88 140.50 138.94 139.44 0.0M
2025-01-29 140.38 141.06 138.94 139.16 0.0M
2025-01-28 137.68 139.54 136.60 139.18 0.1M
2025-01-27 137.00 137.76 132.72 136.42 0.2M
2025-01-24 140.84 141.24 140.38 140.68 0.1M
2025-01-23 140.72 141.26 140.20 141.04 0.1M
2025-01-22 140.24 141.12 140.00 141.08 0.1M
2025-01-21 138.06 138.88 137.70 138.20 0.0M
2025-01-20 138.68 138.84 137.62 138.06 0.1M
2025-01-17 137.40 139.60 137.30 138.80 0.0M
2025-01-16 137.90 138.28 137.26 137.66 0.0M
2025-01-15 134.62 137.36 134.54 137.10 0.0M
2025-01-14 135.22 135.72 134.08 134.40 0.0M
2025-01-13 135.32 135.48 133.88 134.48 0.0M
2025-01-10 137.00 137.40 134.90 135.50 0.0M
2025-01-09 136.82 137.32 136.70 137.30 0.0M
2025-01-08 137.62 138.24 136.44 137.20 0.1M
2025-01-07 138.40 139.48 137.10 137.86 0.1M
2025-01-06 138.16 139.58 137.80 139.26 0.1M
2025-01-03 136.86 137.62 136.40 137.56 0.0M
2025-01-02 135.96 137.48 135.64 137.28 0.1M