Xtrackers MSCI Malaysia UCITS ETF - XCS3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.53	11.51	11.51	11.53	11.46	40,585
December 04, 2025	11.51	11.55	11.55	11.55	11.47	3,376
December 03, 2025	11.48	11.55	11.55	11.64	11.43	30,178
December 02, 2025	11.54	11.61	11.61	11.62	11.53	11,217
December 01, 2025	11.48	11.54	11.54	11.54	11.45	50,871
November 28, 2025	11.37	11.44	11.44	11.48	11.37	16,404
November 27, 2025	11.47	11.43	11.43	11.5	11.43	3,650
November 26, 2025	11.5	11.54	11.54	11.58	11.5	8,351
November 25, 2025	11.49	11.46	11.46	11.5	11.44	2,785
November 24, 2025	11.5	11.49	11.49	11.55	11.42	6,486
November 21, 2025	11.43	11.44	11.44	11.48	11.37	19,462
November 20, 2025	11.52	11.45	11.45	11.53	11.45	4,042
November 19, 2025	11.42	11.45	11.45	11.51	11.42	109
November 18, 2025	11.33	11.33	11.33	11.33	11.24	5,575
November 17, 2025	11.44	11.37	11.37	11.44	11.33	2,932
November 14, 2025	11.46	11.52	11.52	11.52	11.35	3,771
November 13, 2025	11.51	11.48	11.48	11.56	11.48	766
November 12, 2025	11.53	11.58	11.58	11.58	11.51	2,888
November 11, 2025	11.58	11.61	11.61	11.64	11.46	8,741
November 10, 2025	11.35	11.5	11.5	11.58	11.35	20,339
November 07, 2025	11.41	11.33	11.33	11.41	11.29	3,739
November 06, 2025	11.4	11.35	11.35	11.42	11.35	4,966
November 05, 2025	11.41	11.5	11.5	11.61	11.36	13,425
November 04, 2025	11.32	11.33	11.33	11.4	11.32	2,716
November 03, 2025	11.33	11.39	11.39	11.43	11.3	3,320
October 31, 2025	11.23	11.2	11.2	11.23	11.18	638
October 30, 2025	11.17	11.27	11.27	11.28	11.16	12,824
October 29, 2025	11.17	11.16	11.16	11.2	11.12	853
October 28, 2025	11.1	11.24	11.24	11.24	11.1	17,046
October 27, 2025	11.18	11.23	11.23	11.29	11.17	44,529
October 24, 2025	11.1	11.04	11.04	11.1	11.04	1,753
October 23, 2025	11.07	11.09	11.09	11.14	11.06	1,324
October 22, 2025	11.07	11.06	11.06	11.08	11.05	1,951
October 21, 2025	11.11	11.15	11.15	11.16	11.1	3,426
October 20, 2025	11.03	10.98	10.98	11.17	10.9	10,287
October 17, 2025	10.98	11.03	11.03	11.05	10.92	1,150
October 16, 2025	11.06	11.05	11.05	11.08	11	1,045
October 15, 2025	11.13	11.1	11.1	11.17	11.09	1,703
October 14, 2025	11.1	11.17	11.17	11.17	11.09	3,019
October 13, 2025	11.11	11.14	11.14	11.2	11.11	2,065
October 10, 2025	11.17	10.96	10.96	11.22	10.96	6,688
October 09, 2025	11.25	11.24	11.24	11.26	11.21	2,227
October 08, 2025	11.22	11.25	11.25	11.25	11.2	11,264
October 07, 2025	11.19	11.21	11.21	11.24	11.15	763
October 06, 2025	11.22	11.19	11.19	11.25	11.17	6,730
October 03, 2025	11.19	11.18	11.18	11.22	11.17	17,230
October 02, 2025	11.22	11.21	11.21	11.27	11.17	7,104
October 01, 2025	11.11	11.2	11.2	12	11.08	5,269
September 30, 2025	11.08	11.04	11.04	11.1	11.03	1,165
September 29, 2025	11.08	11.01	11.01	11.08	10.98	3,646
September 26, 2025	10.98	11.02	11.02	11.05	10.98	940
September 25, 2025	10.91	10.89	10.89	10.91	10.83	20,921
September 24, 2025	10.95	10.89	10.89	10.97	10.89	965
September 23, 2025	11.02	10.98	10.98	11.02	10.95	2,693
September 22, 2025	10.94	10.96	10.96	10.98	10.94	2,968
September 19, 2025	10.98	10.93	10.93	10.98	10.91	100
September 18, 2025	10.97	10.94	10.94	10.97	10.91	547
September 17, 2025	10.9	11.05	11.05	11.05	10.9	9,159
September 16, 2025	10.89	10.88	10.88	10.93	10.87	24,426
September 15, 2025	10.97	10.92	10.92	10.97	10.91	2,888

Xtrackers MSCI Malaysia UCITS ETF (XCS3.DE) XETRA