Xtrackers MSCI Thailand UCITS ETF - XCS4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	19.22	19.43	19.43	19.43	19.15	2,639
October 17, 2025	19.04	19.13	19.13	19.13	18.86	12,874
October 16, 2025	19.26	19.46	19.46	19.46	19.25	1,417
October 15, 2025	19.35	19.26	19.26	19.35	19.15	4,404
October 14, 2025	18.95	19.07	19.07	19.1	18.88	17,776
October 13, 2025	19.1	19.21	19.21	19.28	19.1	5,426
October 10, 2025	19.3	18.93	18.93	19.4	18.93	5,583
October 09, 2025	19.59	19.62	19.62	19.78	19.53	11,322
October 08, 2025	19.6	19.53	19.53	19.64	19.46	2,558
October 07, 2025	19.49	19.44	19.44	19.55	19.4	9,001
October 06, 2025	19.29	19.22	19.22	19.29	19.2	9,838
October 03, 2025	19.23	19.3	19.3	19.43	19.18	4,022
October 02, 2025	18.98	19.13	19.13	19.23	18.98	1,224
October 01, 2025	18.94	19	19	19.08	18.91	2,486
September 30, 2025	18.88	18.8	18.8	18.88	18.71	2,006
September 29, 2025	19.03	19.16	19.16	19.19	18.9	10,360
September 26, 2025	19.13	18.99	18.99	19.13	18.7	2,213
September 25, 2025	19.07	19.11	19.11	19.36	19.03	3,502
September 24, 2025	19.1	18.94	18.94	19.1	18.94	1,068
September 23, 2025	19.16	19.09	19.09	19.16	18.98	13,489
September 22, 2025	19.2	19.15	19.15	19.31	19.15	2,606
September 19, 2025	19.26	19.25	19.25	19.37	19.23	3,226
September 18, 2025	19.27	19.25	19.25	19.35	19.24	1,355
September 17, 2025	19.37	19.39	19.39	19.45	19.37	2,886
September 16, 2025	19.49	19.37	19.37	19.49	19.37	1,430
September 15, 2025	19.42	19.47	19.47	19.5	19.31	12,445
September 12, 2025	19.41	19.4	19.4	19.44	19.39	579
September 11, 2025	19.3	19.53	19.53	19.53	19.3	2,517
September 10, 2025	19.15	19.25	19.25	19.25	19.1	5,078
September 09, 2025	18.92	19.12	19.12	19.2	18.92	2,672
September 08, 2025	18.96	19.12	19.12	19.12	18.9	4,501
September 05, 2025	18.87	18.82	18.82	18.94	18.8	6,366
September 04, 2025	18.7	18.65	18.65	18.7	18.58	9,791
September 03, 2025	18.77	18.82	18.82	18.83	18.75	31,191
September 02, 2025	18.62	18.59	18.59	18.67	18.51	4,563
September 01, 2025	18.46	18.5	18.5	18.5	18.43	1,739
August 29, 2025	18.55	18.37	18.37	18.57	18.3	4,039
August 28, 2025	18.64	18.67	18.67	18.72	18.6	12,554
August 27, 2025	18.78	18.73	18.73	18.81	18.66	1,601
August 26, 2025	18.75	18.64	18.64	18.75	18.63	16,874
August 25, 2025	18.84	18.8	18.8	18.84	18.69	6,684
August 22, 2025	18.69	18.83	18.83	18.83	18.67	457
August 21, 2025	18.51	18.52	18.52	18.76	18.45	1,957
August 20, 2025	18.43	18.52	18.52	18.57	18.35	2,379
August 19, 2025	18.49	18.25	18.25	18.49	18.22	2,964
August 18, 2025	18.53	18.37	18.37	18.53	18.37	2,379
August 15, 2025	18.65	18.56	18.56	18.7	18.54	3,511
August 14, 2025	18.89	18.7	18.7	18.89	18.66	14,638
August 13, 2025	18.87	19.01	19.01	19.06	18.84	7,935
August 12, 2025	18.8	18.77	18.77	18.81	18.73	2,317
August 11, 2025	18.76	18.77	18.77	18.82	18.74	1,209
August 08, 2025	18.66	18.71	18.71	18.76	18.6	6,818
August 07, 2025	19.08	18.87	18.87	19.08	18.82	1,722
August 06, 2025	19.02	18.9	18.9	19.07	18.82	3,199
August 05, 2025	18.92	18.82	18.82	18.99	18.82	5,125
August 04, 2025	18.51	18.58	18.58	18.66	18.51	5,843
August 01, 2025	18.62	18.23	18.23	18.62	18.13	10,548
July 31, 2025	18.84	18.74	18.74	18.88	18.72	4,810
July 30, 2025	18.81	18.74	18.74	18.83	18.71	4,758
July 29, 2025	18.47	18.72	18.72	18.78	18.37	4,140

Xtrackers MSCI Thailand UCITS ETF (XCS4.DE) XETRA