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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers MSCI Malaysia UCITS ETF (XCS3.DE) XETRA