Market data

Select a section

Xtrackers (IE) Public Limited Company XtrackersAI & Big Data ETF 1C

(XAIX)
Sector: n/a
9,495.00p
-97.00p -1.01
Last updated: 16:49:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 9,720.00p 9,726.00p 9,433.90p 9,495.00p 2,944
10/04/2025 10,042.00p 10,058.00p 9,592.00p 9,592.00p 968
09/04/2025 9,192.00p 9,266.00p 8,900.00p 9,132.50p 4,406
08/04/2025 9,392.00p 9,658.00p 9,371.66p 9,467.50p 1,538
07/04/2025 9,500.00p 9,500.00p 8,499.00p 9,124.50p 1,713
04/04/2025 9,400.00p 9,675.00p 9,196.00p 9,343.50p 865
03/04/2025 9,917.00p 9,961.00p 9,619.00p 9,677.50p 399
02/04/2025 10,324.00p 10,326.00p 10,123.32p 10,317.00p 1,085
01/04/2025 10,268.00p 10,304.00p 10,160.00p 10,284.00p 267
31/03/2025 10,200.00p 10,200.00p 9,978.00p 10,075.00p 499
28/03/2025 10,470.00p 10,480.00p 10,208.00p 10,218.00p 328
27/03/2025 10,620.00p 10,638.00p 10,522.00p 10,522.00p 173
26/03/2025 10,828.00p 10,858.00p 10,677.00p 10,677.00p 214
25/03/2025 10,760.00p 10,804.00p 10,702.00p 10,769.00p 102
24/03/2025 10,664.00p 10,758.00p 10,610.00p 10,733.00p 1,859
21/03/2025 10,452.00p 10,534.00p 10,364.00p 10,512.00p 596
20/03/2025 10,468.00p 10,590.00p 10,462.00p 10,491.00p 223
19/03/2025 10,440.00p 10,512.00p 10,328.00p 10,479.00p 341
18/03/2025 10,512.00p 10,540.00p 10,322.00p 10,363.00p 140
17/03/2025 10,432.00p 10,514.00p 10,376.00p 10,443.00p 411
14/03/2025 10,178.00p 10,430.00p 10,178.00p 10,397.00p 1,039
13/03/2025 10,278.00p 10,338.00p 10,141.00p 10,141.00p 399
12/03/2025 10,246.00p 10,380.00p 10,198.00p 10,321.00p 582
11/03/2025 10,186.00p 10,262.00p 10,090.00p 10,155.00p 1,000
10/03/2025 10,628.00p 10,628.00p 10,243.93p 10,275.00p 704
07/03/2025 10,566.00p 10,650.00p 10,431.00p 10,431.00p 2,368
06/03/2025 10,758.00p 10,850.00p 10,668.00p 10,784.00p 404
05/03/2025 10,886.00p 10,906.00p 10,683.00p 10,703.00p 230
04/03/2025 10,992.00p 11,004.00p 10,672.00p 10,676.00p 1,105
03/03/2025 11,266.00p 11,300.00p 11,122.00p 11,164.00p 327
28/02/2025 11,200.00p 11,200.00p 11,066.00p 11,111.00p 682
27/02/2025 11,412.00p 11,488.00p 11,220.00p 11,363.00p 117
26/02/2025 11,394.00p 11,439.00p 11,370.00p 11,439.00p 426
25/02/2025 11,378.00p 11,450.00p 11,204.00p 11,204.00p 230
24/02/2025 11,662.00p 11,692.00p 11,410.00p 11,514.00p 708
21/02/2025 11,868.00p 11,912.00p 11,781.00p 11,781.00p 895
20/02/2025 11,968.00p 11,986.00p 11,780.00p 11,811.00p 345
19/02/2025 12,128.00p 12,160.00p 11,995.36p 12,057.00p 854
18/02/2025 12,076.00p 12,092.00p 12,029.34p 12,051.00p 270
17/02/2025 12,048.00p 12,070.00p 12,015.86p 12,032.00p 1,273
14/02/2025 11,980.00p 11,980.00p 11,922.00p 11,940.00p 664
13/02/2025 11,966.00p 12,004.00p 11,942.00p 11,954.00p 436
12/02/2025 12,000.00p 12,000.00p 11,854.00p 11,911.00p 577
11/02/2025 12,094.00p 12,108.00p 11,952.00p 12,024.00p 473
10/02/2025 11,950.00p 12,068.00p 11,936.00p 12,038.00p 825
07/02/2025 11,976.00p 11,976.00p 11,884.00p 11,904.00p 319
06/02/2025 11,906.00p 11,944.00p 11,880.00p 11,707.00p 647
05/02/2025 11,696.00p 11,707.00p 11,628.00p 11,707.00p 400
04/02/2025 11,764.00p 11,797.00p 11,727.59p 11,629.00p 2,775
03/02/2025 11,490.00p 11,638.00p 11,490.00p 11,629.00p 947
31/01/2025 11,826.00p 11,882.00p 11,824.00p 11,665.00p 288
30/01/2025 11,702.00p 11,750.00p 11,634.00p 11,665.00p 1,879
29/01/2025 11,776.00p 11,807.15p 11,662.00p 11,662.00p 4,510
28/01/2025 11,582.00p 11,666.00p 11,500.00p 11,666.00p 1,253
27/01/2025 11,850.00p 11,850.00p 11,252.00p 11,475.00p 2,637
24/01/2025 11,942.00p 11,942.00p 11,836.00p 11,847.00p 2,879
23/01/2025 11,922.00p 11,936.00p 11,836.00p 11,895.00p 2,307
22/01/2025 11,884.00p 11,946.00p 11,828.00p 11,924.00p 1,530
21/01/2025 11,654.00p 11,717.96p 11,654.00p 11,671.00p 903
20/01/2025 11,772.00p 11,772.00p 11,644.00p 11,671.00p 536
17/01/2025 11,582.00p 11,788.00p 11,582.00p 11,728.00p 2,949
16/01/2025 11,620.00p 11,638.00p 11,549.14p 11,536.00p 1,813
15/01/2025 11,500.00p 11,536.00p 11,356.00p 11,536.00p 99
14/01/2025 11,384.00p 11,438.94p 11,333.00p 11,333.00p 312
13/01/2025 11,330.00p 11,368.00p 11,270.00p 11,278.00p 901
10/01/2025 11,488.00p 11,488.00p 11,338.00p 11,373.00p 220
09/01/2025 11,474.00p 11,533.72p 11,474.00p 11,494.00p 52
08/01/2025 11,456.00p 11,504.00p 11,434.00p 11,434.00p 388
07/01/2025 11,544.00p 11,544.00p 11,404.00p 11,469.00p 657
06/01/2025 11,506.00p 11,582.00p 11,454.00p 11,568.00p 403
03/01/2025 11,334.00p 11,404.81p 11,334.00p 11,393.00p 145
02/01/2025 11,202.00p 11,392.00p 11,202.00p 11,363.00p 949
01/01/2025 11,202.00p 11,308.00p 11,202.00p 11,270.00p 321
31/12/2024 11,202.00p 11,308.00p 11,202.00p 11,270.00p 321
30/12/2024 11,338.00p 11,338.00p 11,108.00p 11,224.00p 848
27/12/2024 11,532.00p 11,538.00p 11,250.00p 11,282.00p 293
26/12/2024 11,472.00p 11,472.00p 11,362.00p 11,403.00p 69
25/12/2024 11,472.00p 11,472.00p 11,362.00p 11,403.00p 69
24/12/2024 11,472.00p 11,472.00p 11,362.00p 11,403.00p 69
23/12/2024 11,384.00p 11,424.00p 11,310.00p 11,362.00p 284
20/12/2024 11,100.00p 11,333.00p 11,068.00p 11,333.00p 161
19/12/2024 11,148.00p 11,308.00p 11,110.00p 11,300.00p 175
18/12/2024 11,498.00p 11,498.00p 11,446.00p 11,460.00p 2,921
17/12/2024 11,514.00p 11,514.00p 11,464.00p 11,483.00p 365
16/12/2024 11,578.00p 11,578.00p 11,500.00p 11,505.00p 840
13/12/2024 11,636.00p 11,636.00p 11,500.00p 11,515.00p 335
12/12/2024 11,562.00p 11,587.00p 11,510.00p 11,587.00p 292
11/12/2024 11,426.00p 11,538.00p 11,418.00p 11,538.00p 573
10/12/2024 11,454.00p 11,486.00p 11,442.18p 11,451.00p 187
09/12/2024 11,610.00p 11,626.00p 11,486.00p 11,497.00p 714
06/12/2024 11,536.00p 11,645.00p 11,533.71p 11,645.00p 211
05/12/2024 11,610.00p 11,620.00p 11,548.00p 11,562.00p 101
04/12/2024 11,566.00p 11,572.00p 11,542.00p 11,572.00p 507
03/12/2024 11,372.00p 11,372.00p 11,318.00p 11,354.00p 496
02/12/2024 11,330.00p 11,372.00p 11,238.00p 11,363.00p 215

Market data

Select a section