Cboe UK EUR
Xtrackers Artificial Intelligen (XAIXD.XC)
At close: October 17 at 9:52 AM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 17, 2024 | 126.76 | 126.78 | 126.76 | 126.78 | 126.78 | 96 |
Oct 16, 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | 114 |
Oct 15, 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | 80 |
Oct 14, 2024 | 125.72 | 126.44 | 125.72 | 126.44 | 126.44 | 186 |
Oct 11, 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | 2 |
Oct 10, 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | 120 |
Oct 2, 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | 148 |
Oct 1, 2024 | 120.26 | 120.26 | 119.32 | 119.32 | 119.32 | 404 |
Sep 27, 2024 | 120.72 | 120.72 | 120.50 | 120.50 | 120.50 | 356 |
Sep 26, 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | 14 |
Sep 10, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | 57 |
Sep 9, 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | 1 |
Sep 5, 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | 70 |
Sep 3, 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | 5 |
Aug 20, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 50 |
Aug 14, 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | 5 |
Aug 13, 2024 | 112.64 | 112.78 | 112.42 | 112.78 | 112.78 | 529 |
Aug 12, 2024 | 112.06 | 112.22 | 111.62 | 112.22 | 112.22 | 522 |
Aug 9, 2024 | 111.88 | 111.88 | 111.16 | 111.16 | 111.16 | 362 |
Aug 8, 2024 | 107.56 | 110.50 | 107.56 | 110.50 | 110.50 | 806 |
Aug 7, 2024 | 110.04 | 111.08 | 110.04 | 111.08 | 111.08 | 354 |
Aug 6, 2024 | 109.18 | 109.18 | 107.86 | 107.86 | 107.86 | 1,307 |
Aug 5, 2024 | 105.36 | 105.54 | 102.28 | 102.28 | 102.28 | 2,511 |
Aug 2, 2024 | 113.88 | 114.00 | 111.84 | 111.84 | 111.84 | 3,763 |
Jul 31, 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | 1 |
Jul 29, 2024 | 117.96 | 118.82 | 117.32 | 117.32 | 117.32 | 1,562 |
Jul 25, 2024 | 116.90 | 117.02 | 116.48 | 117.02 | 117.02 | 1,061 |
Jul 23, 2024 | 120.40 | 120.40 | 120.36 | 120.36 | 120.36 | 341 |
Jul 22, 2024 | 119.08 | 119.36 | 119.06 | 119.36 | 119.36 | 577 |
Jul 19, 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | 147 |
Jul 18, 2024 | 120.06 | 120.06 | 119.48 | 119.48 | 119.48 | 536 |
Jul 15, 2024 | 124.54 | 124.54 | 124.10 | 124.10 | 124.10 | 459 |
Jul 10, 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | 11 |
Jul 8, 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | 147 |
Jul 5, 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | 150 |
Jul 3, 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | 81 |
Jul 2, 2024 | 123.24 | 123.24 | 123.20 | 123.20 | 123.20 | 184 |
Jun 27, 2024 | 122.06 | 123.04 | 122.06 | 123.04 | 123.04 | 306 |
Jun 21, 2024 | 121.66 | 121.86 | 121.66 | 121.86 | 121.86 | 308 |
Jun 20, 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | 147 |
Jun 19, 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | 24 |
Jun 14, 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | 20 |
Jun 13, 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | 1 |
Jun 12, 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | 60 |
Jun 6, 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | 134 |
Jun 3, 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | 102 |
May 24, 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 160 |
May 16, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | 116 |
May 15, 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | 164 |
May 13, 2024 | 112.72 | 112.72 | 112.58 | 112.58 | 112.58 | 75 |
Apr 26, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 5 |
Apr 25, 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | 76 |
Apr 24, 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 1 |
Apr 19, 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 161 |
Apr 17, 2024 | 112.72 | 112.92 | 112.72 | 112.78 | 112.78 | 369 |
Apr 12, 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | 160 |
Apr 9, 2024 | 114.68 | 114.76 | 114.68 | 114.76 | 114.76 | 199 |
Apr 5, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | 117 |
Apr 4, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 10 |
Mar 28, 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | 5 |
Mar 18, 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | 1 |
Nov 17, 2023 | 94.86 | 94.86 | 94.18 | 94.18 | 94.18 | 249 |
Nov 14, 2023 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | 107 |
Nov 2, 2023 | 89.60 | 89.98 | 89.60 | 89.98 | 89.98 | 320 |
Related Tickers
EWT iShares MSCI Taiwan ETF
56.73
+2.70%
FLTW Franklin FTSE Taiwan ETF
50.51
+2.49%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.33
+2.01%
SMH VanEck Semiconductor ETF
251.58
+1.72%
GOEX Global X Gold Explorers ETF
35.07
+1.60%
IDX VanEck Indonesia Index ETF
17.99
+1.52%
IAK iShares U.S. Insurance ETF
133.60
+1.30%
BLCN Siren Nasdaq NexGen Economy ETF
26.18
+1.28%
PSP Invesco Global Listed Private Equity ETF
69.18
+1.26%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.22%
GDX VanEck Gold Miners ETF
41.49
+1.20%
RING iShares MSCI Global Gold Miners ETF
34.51
+1.16%
FXO First Trust Financials AlphaDEX Fund
54.24
+1.06%
GXG Global X MSCI Colombia ETF
23.63
+1.03%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.82
+0.90%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.55
+0.86%
RINF ProShares Inflation Expectations ETF
32.91
+0.83%
KIE SPDR S&P Insurance ETF
58.68
+0.81%
SOXX iShares Semiconductor ETF
229.15
+0.79%
KCE SPDR S&P Capital Markets ETF
134.92
+0.75%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
126.40
+0.73%
FTXL First Trust Nasdaq Semiconductor ETF
93.01
+0.70%
IXN iShares Global Tech ETF
83.40
+0.65%
AIA iShares Asia 50 ETF
73.52
+0.63%
JDIV JPMorgan Dividend Leaders ETF
49.05
+0.63%
EPU iShares MSCI Peru ETF
43.66
+0.61%
IAU iShares Gold Trust
50.84
+0.61%
GLD SPDR Gold Shares
248.63
+0.60%
EMXC iShares MSCI Emerging Markets ex China ETF
61.08
+0.58%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.20
+0.57%
RDVY First Trust Rising Dividend Achievers ETF
60.79
+0.51%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.44
+0.51%
IXC iShares Global Energy ETF
41.57
+0.51%
FENY Fidelity MSCI Energy Index ETF
24.88
+0.48%
THD iShares MSCI Thailand ETF
69.19
+0.48%
XLE The Energy Select Sector SPDR Fund
90.64
+0.48%
VDE Vanguard Energy Index Fund ETF Shares
126.55
+0.48%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.45
+0.47%
SLX VanEck Steel ETF
68.80
+0.47%
XNTK SPDR NYSE Technology ETF
199.62
+0.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.46
+0.46%
EWW iShares MSCI Mexico ETF
53.58
+0.45%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.57
+0.45%
NANR SPDR S&P North American Natural Resources ETF
57.46
+0.45%
LEAD Siren DIVCON Leaders Dividend ETF
70.69
+0.45%
TUR iShares MSCI Turkey ETF
34.02
+0.44%
FILL iShares MSCI Global Energy Producers ETF
25.20
+0.43%
COWZ Pacer US Cash Cows 100 ETF
58.77
+0.43%
IYG iShares U.S. Financial Services ETF
75.24
+0.43%
IYF iShares U.S. Financials ETF
109.59
+0.41%
FXZ First Trust Materials AlphaDEX Fund
67.46
+0.41%
SPMO Invesco S&P 500 Momentum ETF
94.05
+0.41%
DIA SPDR Dow Jones Industrial Average ETF Trust
432.45
+0.40%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.25
+0.40%
IETC iShares U.S. Tech Independence Focused ETF
80.80
+0.40%
VGT Vanguard Information Technology Index Fund ETF Shares
601.49
+0.39%
FNCL Fidelity MSCI Financials Index ETF
67.42
+0.38%
IPKW Invesco International BuyBack Achievers ETF
42.37
+0.38%
XSD SPDR S&P Semiconductor ETF
243.06
+0.36%
VFH Vanguard Financials Index Fund ETF Shares
116.03
+0.35%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
123.38
+0.35%
EWM iShares MSCI Malaysia ETF
25.79
+0.35%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.04
+0.35%
PY Principal Value ETF
50.85
+0.34%
DYNF iShares U.S. Equity Factor Rotation Active ETF
50.84
+0.34%
EWL iShares MSCI Switzerland ETF
51.22
+0.33%
PPA Invesco Aerospace & Defense ETF
119.17
+0.32%
GRPM Invesco S&P MidCap 400 GARP ETF
119.18
+0.32%
FTEC Fidelity MSCI Information Technology Index ETF
178.73
+0.31%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
117.16
+0.31%
XCEM Columbia EM Core ex-China ETF
32.67
+0.31%
XLK The Technology Select Sector SPDR Fund
230.09
+0.31%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.47
+0.30%
IYW iShares U.S. Technology ETF
154.63
+0.29%
SPGP Invesco S&P 500 GARP ETF
107.09
+0.29%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.44
+0.28%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.16
+0.28%
FLOT iShares Floating Rate Bond ETF
50.94
+0.28%
XME SPDR S&P Metals and Mining ETF
65.70
+0.27%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.98
+0.27%
XLF The Financial Select Sector SPDR Fund
47.61
+0.27%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.45
+0.26%
HEDJ WisdomTree Europe Hedged Equity Fund
44.14
+0.25%
FTLS First Trust Long/Short Equity ETF
64.82
+0.25%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.21
+0.24%
IDMO Invesco S&P International Developed Momentum ETF
42.21
+0.24%
FV First Trust Dorsey Wright Focus 5 ETF
59.10
+0.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.49
+0.24%
FTXN First Trust Nasdaq Oil & Gas ETF
29.94
+0.23%
PSC Principal U.S. Small-Cap ETF
53.07
+0.23%
IOO iShares Global 100 ETF
100.15
+0.22%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.78
+0.21%
PSI Invesco Semiconductors ETF
57.05
+0.21%
USMF WisdomTree U.S. Multifactor Fund
49.84
+0.20%
BBEU JPMorgan BetaBuilders Europe ETF
60.62
+0.20%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.19
+0.20%
XMMO Invesco S&P MidCap Momentum ETF
125.03
+0.19%
RWK Invesco S&P MidCap 400 Revenue ETF
119.36
+0.18%
NUDM Nuveen ESG International Developed Markets Equity ETF
33.00
+0.18%
IJK iShares S&P Mid-Cap 400 Growth ETF
93.91
+0.18%