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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	12.34	12.46	12.46	12.46	12.33	13,752
January 14, 2026	12.34	12.35	12.35	12.58	12.32	22,879
January 13, 2026	12.2	12.31	12.31	12.33	12.2	44,690
January 12, 2026	12.15	12.18	12.18	12.2	12.07	9,936
January 09, 2026	11.99	12.08	12.08	12.17	11.99	12,785
January 08, 2026	11.97	12.01	12.01	12.03	11.92	2,491
January 07, 2026	11.97	12.04	12.04	12.04	11.96	4,642
January 06, 2026	11.97	12.06	12.06	12.14	11.92	8,008
January 05, 2026	11.94	12.1	12.1	12.12	11.94	49,420
January 02, 2026	11.91	11.91	11.91	11.96	11.88	14,220
December 30, 2025	11.9	11.92	11.92	12	11.9	3,486
December 29, 2025	11.9	11.9	11.9	11.96	11.9	1,913
December 23, 2025	11.87	11.87	11.87	11.93	11.82	5,028
December 22, 2025	11.86	11.86	11.86	11.92	11.85	1,324
December 19, 2025	11.76	11.86	11.86	11.91	11.76	11,363
December 18, 2025	11.72	11.67	11.67	11.76	11.62	9,993
December 17, 2025	11.6	11.52	11.52	11.7	11.52	3,395
December 16, 2025	11.59	11.66	11.66	11.72	11.59	2,166
December 15, 2025	11.7	11.66	11.66	11.7	11.55	1,139
December 12, 2025	11.63	11.53	11.53	11.65	11.48	7,170
December 11, 2025	11.47	11.52	11.52	11.59	11.42	1,073
December 10, 2025	11.43	11.51	11.51	11.51	11.43	3,586
December 09, 2025	11.59	11.44	11.44	11.59	11.36	153
December 08, 2025	11.46	11.43	11.43	11.46	11.38	3,122
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

Xtrackers MSCI Malaysia UCITS ETF (XCS3.DE) XETRA