Market data

Select a section

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

(XAIX)
Sector: n/a
14,088.00p
-34.00p -0.24
Last updated: 17:00:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 14,404.00p 14,554.00p 14,058.00p 14,088.00p 2,810
30/10/2025 14,180.00p 14,228.00p 14,010.00p 14,122.00p 4,875
29/10/2025 14,138.00p 14,174.00p 14,078.00p 14,103.00p 8,417
27/10/2025 13,864.00p 13,968.00p 13,808.00p 13,844.00p 3,433
24/10/2025 13,550.00p 13,690.00p 13,538.00p 13,690.00p 6,965
23/10/2025 13,312.00p 13,614.00p 13,234.00p 13,438.00p 1,830
22/10/2025 13,460.00p 13,642.00p 13,250.00p 13,250.00p 1,346
21/10/2025 13,344.00p 13,424.29p 13,336.00p 13,406.00p 1,807
20/10/2025 13,286.00p 13,396.00p 13,254.00p 13,370.00p 2,678
17/10/2025 12,990.00p 13,218.12p 12,904.00p 13,092.00p 5,621
16/10/2025 13,242.00p 13,351.47p 13,202.00p 13,282.00p 1,872
15/10/2025 13,184.00p 13,306.00p 13,154.00p 13,230.00p 1,852
14/10/2025 13,116.00p 13,154.00p 12,924.00p 13,148.00p 5,382
13/10/2025 13,152.00p 13,226.00p 13,097.80p 13,177.00p 3,312
10/10/2025 13,428.00p 13,512.14p 12,976.00p 13,127.00p 3,723
09/10/2025 13,328.00p 13,392.00p 13,293.30p 13,344.00p 4,344
08/10/2025 13,156.00p 13,277.60p 13,126.00p 13,270.00p 2,388
07/10/2025 13,194.00p 13,310.00p 13,084.00p 13,084.00p 1,531
06/10/2025 13,178.00p 13,244.00p 13,128.00p 13,168.00p 3,378
03/10/2025 13,240.00p 13,260.00p 13,132.50p 13,178.00p 1,094
02/10/2025 13,144.00p 13,190.00p 13,058.00p 13,143.00p 3,378
01/10/2025 12,868.00p 13,004.00p 12,746.00p 13,004.00p 3,118
30/09/2025 12,992.00p 13,018.00p 12,937.80p 12,951.00p 986
29/09/2025 13,030.00p 13,082.00p 13,000.00p 13,020.00p 1,886
26/09/2025 13,020.00p 13,046.00p 12,920.00p 12,952.00p 2,151
25/09/2025 12,980.00p 13,064.00p 12,898.00p 13,056.00p 2,223
24/09/2025 13,058.00p 13,138.00p 13,004.00p 13,004.00p 2,510
23/09/2025 13,140.00p 13,184.00p 13,078.00p 13,088.00p 3,063
22/09/2025 13,082.00p 13,099.80p 13,020.00p 13,086.00p 5,939
19/09/2025 12,950.00p 13,048.00p 12,944.00p 13,016.00p 10,410
18/09/2025 12,728.00p 12,940.00p 12,726.00p 12,932.00p 13,708
17/09/2025 12,600.00p 12,620.00p 12,550.00p 12,554.00p 2,513
16/09/2025 12,646.00p 12,670.00p 12,548.00p 12,559.00p 2,226
15/09/2025 12,534.00p 12,610.00p 12,474.00p 12,588.00p 1,849
12/09/2025 12,564.00p 12,590.00p 12,510.00p 12,523.00p 552
11/09/2025 12,596.00p 12,622.00p 12,542.00p 12,574.00p 1,674
10/09/2025 12,588.00p 12,625.80p 12,546.00p 12,596.00p 4,537
09/09/2025 12,222.00p 12,278.00p 12,206.00p 12,278.00p 1,893
08/09/2025 12,186.00p 12,370.00p 12,154.00p 12,240.00p 1,523
05/09/2025 12,216.00p 12,230.00p 12,030.00p 12,086.00p 1,375
04/09/2025 12,108.00p 12,148.00p 12,076.16p 12,144.00p 660
03/09/2025 12,108.00p 12,154.00p 12,066.20p 12,083.00p 404
02/09/2025 12,068.00p 12,102.00p 11,974.00p 12,002.00p 866
01/09/2025 12,034.00p 12,066.00p 12,022.00p 12,042.00p 4,364
29/08/2025 12,200.00p 12,212.00p 12,060.00p 12,074.00p 2,079
28/08/2025 12,102.00p 12,184.00p 12,080.00p 12,162.00p 6,359
27/08/2025 12,064.00p 12,108.00p 12,060.00p 12,094.00p 5,026
26/08/2025 12,018.00p 12,036.00p 11,992.00p 12,004.00p 2,172
25/08/2025 11,916.00p 12,068.00p 11,916.00p 12,031.00p 2,464
22/08/2025 11,916.00p 12,068.00p 11,916.00p 12,031.00p 2,464
21/08/2025 11,976.00p 12,000.00p 11,886.00p 11,926.00p 6,943
20/08/2025 11,934.00p 11,972.00p 11,786.00p 11,896.00p 1,942
19/08/2025 12,144.00p 12,174.00p 12,029.40p 12,043.00p 1,274
18/08/2025 12,160.00p 12,218.00p 12,060.00p 12,094.00p 2,270
15/08/2025 12,160.00p 12,163.23p 12,068.00p 12,110.00p 7,864
14/08/2025 12,108.00p 12,150.00p 12,058.00p 12,095.00p 1,528
13/08/2025 12,202.00p 12,220.00p 12,148.38p 12,149.00p 2,666
12/08/2025 12,220.00p 12,268.00p 12,070.00p 12,146.00p 8,053
11/08/2025 12,220.00p 12,264.00p 12,184.00p 12,220.00p 1,910
08/08/2025 12,146.00p 12,210.00p 12,136.00p 12,174.00p 8,703
07/08/2025 12,274.00p 12,330.00p 12,166.00p 12,166.00p 1,487
06/08/2025 12,162.00p 12,208.00p 12,136.00p 12,200.00p 4,428
05/08/2025 12,218.00p 12,260.00p 12,116.00p 12,116.00p 2,679
04/08/2025 12,248.00p 12,386.00p 11,884.00p 12,102.00p 2,406
01/08/2025 12,296.00p 12,308.00p 11,944.00p 11,998.00p 3,713
31/07/2025 12,528.00p 12,567.60p 12,484.00p 12,430.00p 821
30/07/2025 12,300.00p 12,504.00p 12,134.00p 12,336.00p 1,159
29/07/2025 12,318.00p 12,402.00p 12,274.00p 12,274.00p 4,995
28/07/2025 12,284.00p 12,452.00p 12,192.00p 12,214.00p 3,826
25/07/2025 12,116.00p 12,200.00p 12,104.00p 12,189.00p 1,209
24/07/2025 12,060.00p 12,112.00p 12,046.16p 12,092.00p 731
23/07/2025 12,034.00p 12,044.00p 11,968.12p 12,005.00p 2,624
22/07/2025 12,096.00p 12,124.13p 12,004.00p 12,036.00p 3,408
21/07/2025 12,144.00p 12,184.00p 12,098.09p 12,152.00p 1,546
18/07/2025 12,142.00p 12,150.00p 12,080.00p 12,099.00p 1,624
17/07/2025 12,102.00p 12,120.00p 12,046.00p 12,118.00p 1,147
16/07/2025 11,996.00p 12,064.70p 11,892.00p 11,892.00p 14,132
15/07/2025 12,018.00p 12,062.00p 11,986.00p 12,048.00p 2,800
14/07/2025 11,818.00p 11,926.00p 11,754.00p 11,910.00p 1,863
11/07/2025 11,850.00p 12,192.00p 11,820.00p 11,869.00p 1,065
10/07/2025 11,904.00p 12,000.00p 11,848.00p 11,879.00p 1,535
09/07/2025 11,872.00p 11,948.00p 11,856.00p 11,893.00p 1,770
08/07/2025 11,848.00p 11,925.88p 11,824.00p 11,857.00p 1,305
07/07/2025 11,856.00p 11,950.00p 11,764.00p 11,836.00p 982
04/07/2025 11,802.00p 11,828.00p 11,750.00p 11,796.00p 696
03/07/2025 11,754.00p 11,888.00p 11,704.00p 11,868.00p 1,442
02/07/2025 11,762.00p 11,762.00p 11,540.00p 11,700.00p 599
01/07/2025 11,748.00p 11,750.00p 11,564.00p 11,632.00p 718
30/06/2025 11,750.00p 11,798.00p 11,690.00p 11,734.00p 1,209
27/06/2025 11,670.00p 11,689.36p 11,620.00p 11,678.00p 1,962
26/06/2025 11,632.00p 11,648.00p 11,532.00p 11,575.00p 1,842
25/06/2025 11,598.00p 11,654.00p 11,574.00p 11,632.00p 651
24/06/2025 11,548.00p 11,600.00p 11,508.00p 11,568.00p 560
23/06/2025 11,426.00p 11,596.00p 11,304.00p 11,397.00p 878
20/06/2025 11,436.00p 11,594.00p 11,340.00p 11,394.00p 984
19/06/2025 11,438.00p 11,456.00p 11,316.92p 11,330.00p 717
18/06/2025 11,470.00p 11,514.00p 11,436.00p 11,457.00p 505
17/06/2025 11,450.00p 11,473.72p 11,094.00p 11,452.00p 895
16/06/2025 11,356.00p 11,416.00p 11,216.00p 11,405.00p 509
13/06/2025 11,200.00p 11,292.00p 11,078.00p 11,264.00p 380
12/06/2025 11,300.00p 11,350.00p 11,236.00p 11,340.00p 962
11/06/2025 11,374.00p 11,406.00p 11,332.00p 11,332.00p 1,023
10/06/2025 11,386.00p 11,392.00p 11,300.00p 11,300.00p 1,793
09/06/2025 11,260.00p 11,346.00p 11,246.00p 11,296.00p 894
06/06/2025 11,174.00p 11,282.00p 11,128.00p 11,245.00p 1,627
05/06/2025 11,118.00p 11,210.00p 11,086.00p 11,210.00p 2,131
04/06/2025 11,100.00p 11,142.00p 11,058.36p 11,083.00p 454
03/06/2025 10,948.00p 11,074.00p 10,942.00p 11,065.00p 929
02/06/2025 10,850.00p 10,942.00p 10,796.00p 10,890.00p 900
30/05/2025 10,904.00p 10,938.00p 10,826.00p 10,916.00p 2,830
29/05/2025 11,076.00p 11,176.00p 10,858.28p 10,904.00p 291
28/05/2025 10,916.00p 11,000.00p 10,904.00p 10,949.00p 266
27/05/2025 10,890.00p 10,906.00p 10,776.00p 10,906.00p 488
26/05/2025 10,906.00p 10,906.00p 10,562.00p 10,714.00p 669
23/05/2025 10,906.00p 10,906.00p 10,562.00p 10,714.00p 669
22/05/2025 10,860.00p 10,920.00p 10,796.00p 10,878.00p 404
21/05/2025 11,020.00p 11,020.00p 10,900.00p 10,978.00p 444
20/05/2025 11,020.00p 11,054.00p 10,968.00p 11,005.00p 1,667
19/05/2025 11,244.00p 11,244.00p 10,874.00p 11,010.00p 1,693
16/05/2025 11,052.00p 11,144.00p 10,972.00p 11,100.00p 609
15/05/2025 11,060.00p 11,076.00p 10,968.00p 11,069.00p 960
14/05/2025 11,002.00p 11,068.00p 10,956.00p 11,060.00p 1,103
13/05/2025 10,986.00p 11,023.64p 10,834.00p 11,008.00p 234
12/05/2025 10,902.00p 10,994.00p 10,716.00p 10,814.00p 2,883
09/05/2025 10,536.00p 10,578.00p 10,430.00p 10,466.00p 308
08/05/2025 10,482.00p 10,558.00p 10,412.75p 10,506.00p 346
07/05/2025 10,362.00p 10,406.00p 10,278.00p 10,303.00p 135
06/05/2025 10,354.00p 10,424.00p 10,222.00p 10,331.00p 344
05/05/2025 10,386.00p 10,486.00p 10,232.00p 10,439.00p 761
02/05/2025 10,386.00p 10,486.00p 10,232.00p 10,439.00p 761

Market data

Select a section