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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	10.9	10.94	10.94	10.96	10.9	1,390
September 11, 2025	10.81	10.83	10.83	10.83	10.78	1,357
September 10, 2025	10.76	10.8	10.8	10.83	10.76	898
September 09, 2025	10.71	10.79	10.79	10.81	10.71	10,467
September 08, 2025	10.75	10.85	10.85	10.85	10.71	3,828
September 05, 2025	10.78	10.72	10.72	10.78	10.68	449
September 04, 2025	10.72	10.72	10.72	10.75	10.69	12,726
September 03, 2025	10.7	10.69	10.69	10.73	10.69	596
September 02, 2025	10.64	10.64	10.64	10.65	10.62	4,110
September 01, 2025	10.65	10.68	10.68	10.69	10.63	3,091
August 29, 2025	10.73	10.59	10.59	10.73	10.59	1,571
August 28, 2025	10.8	10.77	10.77	10.81	10.76	492
August 27, 2025	10.75	10.8	10.8	10.85	10.75	2,004
August 26, 2025	10.89	10.8	10.8	10.91	10.75	12,115
August 25, 2025	11	11	11	11.01	10.95	3,079
August 22, 2025	10.96	10.94	10.94	10.98	10.94	169
August 21, 2025	10.92	10.87	10.87	10.92	10.84	2,270
August 20, 2025	10.86	10.85	10.85	10.89	10.79	6,186
August 19, 2025	10.82	10.87	10.87	10.93	10.82	1,948
August 18, 2025	10.77	10.76	10.76	10.85	10.76	1,390
August 15, 2025	10.76	10.72	10.72	10.86	10.72	1,645
August 14, 2025	10.78	10.79	10.79	11	10.78	1,707
August 13, 2025	10.74	10.8	10.8	10.85	10.73	1,809
August 12, 2025	10.68	10.68	10.68	10.68	10.63	488
August 11, 2025	10.55	10.62	10.62	10.65	10.55	3,610
August 08, 2025	10.52	10.52	10.52	10.53	10.49	617
August 07, 2025	10.47	10.46	10.46	10.51	10.46	2,310
August 06, 2025	10.5	10.46	10.46	10.55	10.42	2,883
August 05, 2025	10.48	10.44	10.44	10.54	10.44	1,444
August 04, 2025	10.31	10.48	10.48	10.48	10.31	8,072
August 01, 2025	10.46	10.37	10.37	10.46	10.28	2,216
July 31, 2025	10.36	10.35	10.35	10.38	10.34	2,348
July 30, 2025	10.33	10.41	10.41	10.47	10.33	9,876
July 29, 2025	10.48	10.42	10.42	10.56	10.38	1,135
July 28, 2025	10.39	10.34	10.34	10.41	10.34	7,234
July 25, 2025	10.34	10.33	10.33	10.36	10.32	1,759
July 24, 2025	10.34	10.32	10.32	10.37	10.32	12
July 23, 2025	10.29	10.31	10.31	10.36	10.28	5,623
July 22, 2025	10.27	10.27	10.27	10.27	10.23	4,802
July 21, 2025	10.26	10.32	10.32	10.35	10.26	9,647
July 18, 2025	10.33	10.3	10.3	10.33	10.29	1,350
July 17, 2025	10.33	10.32	10.32	10.33	10.29	593
July 16, 2025	10.16	10.14	10.14	10.2	10.14	289
July 15, 2025	10.3	10.3	10.3	10.33	10.24	7,419
July 14, 2025	10.3	10.3	10.3	10.34	10.28	1,941
July 11, 2025	10.3	10.31	10.31	10.32	10.27	5,972
July 10, 2025	10.27	10.35	10.35	10.35	10.26	25,746
July 09, 2025	10.2	10.2	10.2	10.24	10.18	6,452
July 08, 2025	10.25	10.26	10.26	10.3	10.24	3,022
July 07, 2025	10.31	10.29	10.29	10.34	10.25	2,225

Xtrackers MSCI Malaysia UCITS ETF (XCS3.DE) XETRA