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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	19.85	19.81	19.81	19.96	19.78	10,546
December 04, 2025	19.74	19.79	19.79	19.79	19.69	857
December 03, 2025	19.86	19.81	19.81	19.9	19.74	162
December 02, 2025	19.8	19.82	19.82	19.94	19.8	1,883
December 01, 2025	20.01	20.01	20.01	20.03	19.89	9,130
November 28, 2025	19.49	19.6	19.6	19.66	19.43	4,994
November 27, 2025	19.53	19.34	19.34	19.53	19.3	16,859
November 26, 2025	19.59	19.59	19.59	19.68	19.55	349
November 25, 2025	19.65	19.55	19.55	19.68	19.55	53,802
November 24, 2025	19.37	19.45	19.45	19.47	19.28	2,660
November 21, 2025	19.33	19.36	19.36	19.39	19.26	19,972
November 20, 2025	19.86	19.69	19.69	19.89	19.69	18,836
November 19, 2025	19.43	19.62	19.62	19.62	19.43	2,979
November 18, 2025	19.49	19.39	19.39	19.52	19.22	28,330
November 17, 2025	19.69	19.71	19.71	19.73	19.59	8,032
November 14, 2025	19.5	19.53	19.53	19.53	19.32	2,397
November 13, 2025	19.92	19.75	19.75	19.97	19.75	421
November 12, 2025	19.82	19.72	19.72	19.82	19.67	4,237
November 11, 2025	20	19.96	19.96	20.05	19.89	4,446
November 10, 2025	20.19	20.12	20.12	20.21	20.11	383
November 07, 2025	20.33	19.87	19.87	20.33	19.87	6,800
November 06, 2025	20.2	20.19	20.19	20.37	20.19	4,403
November 05, 2025	19.82	20.03	20.03	20.09	19.82	5,956
November 04, 2025	19.98	19.96	19.96	20.05	19.83	2,591
November 03, 2025	20.14	20.08	20.08	20.16	20.01	1,660
October 31, 2025	20.16	20.06	20.06	20.16	20.05	7,150
October 30, 2025	20.04	20	20	20.11	20	1,160
October 29, 2025	20.19	20.12	20.12	20.2	20.12	4,519
October 28, 2025	20.01	20.11	20.11	20.18	19.93	2,575
October 27, 2025	20.2	20	20	20.2	20	4,282
October 24, 2025	19.83	19.98	19.98	20	19.83	3,315
October 23, 2025	19.68	19.65	19.65	19.68	19.57	2,738
October 22, 2025	19.5	19.47	19.47	19.77	19.46	2,148
October 21, 2025	19.36	19.42	19.42	19.42	19.27	940
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

Xtrackers MSCI Thailand UCITS ETF (XCS4.DE) XETRA