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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23	23.04	23.04	23.04	23	50
December 03, 2025	23.18	23.13	23.13	23.22	23.13	34
December 02, 2025	23.28	23.05	23.05	23.29	23.05	35
December 01, 2025	23.25	23.21	23.21	23.5	23.19	4,682
November 28, 2025	22.64	22.73	22.73	22.73	22.64	1
November 27, 2025	22.39	22.39	22.39	22.39	22.39	138
November 26, 2025	22.94	22.72	22.72	22.94	22.46	138
November 25, 2025	22.6	22.76	22.76	22.8	22.59	10,035
November 24, 2025	22.11	22.42	22.42	22.55	22.11	2,762
November 21, 2025	22.25	22.29	22.29	22.37	22.19	13,942
November 20, 2025	22.91	22.91	22.91	22.91	22.91	2
November 19, 2025	22.84	22.55	22.55	22.84	22.55	1,154
November 18, 2025	22.54	22.59	22.59	22.62	22.24	3,555
November 17, 2025	22.75	22.76	22.76	22.92	22.75	11
November 14, 2025	22.94	22.7	22.7	22.94	22.63	26
November 13, 2025	23.2	23	23	23.2	23	378
November 12, 2025	22.9	22.87	22.87	22.9	22.85	3,464
November 11, 2025	22.87	23.17	23.17	23.59	22.87	3,741
November 10, 2025	23.37	23.25	23.25	23.37	23.25	473
November 07, 2025	23.53	23.08	23.08	23.53	23.08	8,246
November 06, 2025	23.42	23.31	23.31	23.42	23.31	0
November 05, 2025	22.92	23.09	23.09	23.09	22.79	1,978
November 04, 2025	23.03	23	23	23.09	22.73	2,588
November 03, 2025	23.12	23.06	23.06	23.32	23.01	311
October 31, 2025	23.2	23.26	23.26	23.42	23.12	4,267
October 30, 2025	23.17	23.29	23.29	23.29	23.17	4
October 29, 2025	23.45	23.56	23.56	23.63	23.45	674
October 28, 2025	23.28	23.51	23.51	24.15	23.28	29
October 27, 2025	23.5	23.35	23.35	23.5	23.35	1
October 24, 2025	23.01	23.31	23.31	23.68	23.01	116
October 23, 2025	22.83	22.78	22.78	22.83	22.78	7
October 22, 2025	22.72	22.63	22.63	22.86	22.63	10,710
October 21, 2025	22.64	22.58	22.58	22.64	22.48	6,265
October 20, 2025	22.42	22.56	22.56	22.56	22.38	2
October 17, 2025	22.07	22.21	22.21	22.29	22.07	3,921
October 16, 2025	22.52	22.54	22.54	22.54	22.52	2
October 15, 2025	22.43	22.39	22.39	22.43	22.39	270
October 14, 2025	21.93	22.04	22.04	22.2	21.74	16,352
October 13, 2025	22.12	22.19	22.19	22.33	22.12	827
October 10, 2025	22.18	22.16	22.16	22.67	22.16	166
October 09, 2025	22.74	22.7	22.7	22.98	22.7	2,380
October 08, 2025	22.85	22.76	22.76	22.85	22.76	152
October 07, 2025	22.74	22.63	22.63	22.78	22.63	582
October 06, 2025	22.53	22.51	22.51	22.53	22.47	1,876
October 03, 2025	22.59	22.69	22.69	22.69	22.55	0
October 02, 2025	22.48	22.35	22.35	22.48	22.33	188
October 01, 2025	22.15	22.31	22.31	22.31	22.15	128
September 30, 2025	22.07	22.05	22.05	22.07	22.05	2,228
September 29, 2025	22.27	22.44	22.44	22.53	22.27	859
September 26, 2025	22.22	22.14	22.14	22.29	22.14	675
September 25, 2025	22.41	22.35	22.35	22.41	22.29	630
September 24, 2025	22.51	22.32	22.32	22.51	22.32	40
September 23, 2025	22.58	22.47	22.47	22.58	22.45	960
September 22, 2025	22.57	22.54	22.54	22.6	22.54	12,396
September 19, 2025	22.67	22.61	22.61	22.73	22.61	12,730
September 18, 2025	22.75	22.73	22.73	22.89	22.73	2,545
September 17, 2025	23.06	23	23	23.08	23	191
September 16, 2025	22.94	22.95	22.95	23.04	22.94	335
September 15, 2025	22.68	22.94	22.94	22.94	22.65	1,651
September 12, 2025	22.8	22.75	22.75	22.8	22.75	3

Xtrackers MSCI Thailand UCITS ETF (XCS4.L) LSE