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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.92	12.96	12.96	13	12.84	131,760
February 19, 2026	12.92	12.95	12.95	12.98	12.89	34,601
February 18, 2026	12.8	12.91	12.91	12.92	12.8	6,474
February 17, 2026	12.81	12.82	12.82	12.83	12.78	22,297
February 16, 2026	12.8	12.73	12.73	12.8	12.72	24,887
February 13, 2026	12.76	12.85	12.85	12.85	12.69	4,483
February 12, 2026	12.8	12.83	12.83	12.89	12.8	5,283
February 11, 2026	12.73	12.88	12.88	12.88	12.73	20,288
February 10, 2026	12.73	12.7	12.7	12.81	12.7	5,806
February 09, 2026	12.78	12.86	12.86	12.86	12.73	3,550
February 06, 2026	12.62	12.74	12.74	12.78	12.58	3,903
February 05, 2026	12.68	12.6	12.6	12.69	12.55	1,469
February 04, 2026	12.74	12.64	12.64	12.82	12.64	6,270
February 03, 2026	12.79	12.75	12.75	12.81	12.74	22,121
February 02, 2026	12.56	12.61	12.61	12.67	12.49	45,492
January 30, 2026	12.56	12.7	12.7	12.7	12.53	21,762
January 29, 2026	12.6	12.49	12.49	12.6	12.41	16,364
January 28, 2026	12.75	12.73	12.73	12.81	12.73	5,097
January 27, 2026	12.82	12.81	12.81	12.9	12.78	20,637
January 26, 2026	12.62	12.62	12.62	12.66	12.57	49,154
January 23, 2026	12.49	12.53	12.53	12.56	12.42	30,772
January 22, 2026	12.36	12.34	12.34	12.4	12.34	26,201
January 21, 2026	12.23	12.37	12.37	12.37	12.22	26,416
January 20, 2026	12.21	12.12	12.12	12.21	12.07	32,668
January 19, 2026	12.3	12.35	12.35	12.35	12.3	26,466
January 16, 2026	12.37	12.43	12.43	12.43	12.34	12,714
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

Xtrackers MSCI Malaysia UCITS ETF (XCS3.DE) XETRA