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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22	22.07	22.07	22.13	21.98	8,032
September 04, 2025	21.86	21.76	21.76	21.86	21.63	4,045
September 03, 2025	21.84	21.93	21.93	21.96	21.84	5,240
September 02, 2025	21.61	21.69	21.69	21.75	21.61	2,398
September 01, 2025	21.65	21.68	21.68	21.7	21.64	182
August 29, 2025	21.65	21.52	21.52	21.72	21.4	14,148
August 28, 2025	21.74	21.78	21.78	21.81	21.68	4,930
August 27, 2025	21.71	21.69	21.69	21.78	21.69	21,482
August 26, 2025	21.95	21.72	21.72	21.95	21.71	3,325
August 22, 2025	21.79	21.97	21.97	22	21.77	0
August 21, 2025	21.56	21.48	21.48	21.58	21.48	1,972
August 20, 2025	21.22	21.59	21.59	21.61	21.22	1
August 19, 2025	21.56	21.32	21.32	21.56	21.32	178
August 18, 2025	21.61	21.46	21.46	21.7	21.46	4,964
August 15, 2025	21.78	21.7	21.7	21.79	21.7	396
August 14, 2025	21.99	21.76	21.76	22.01	21.76	500
August 13, 2025	22.22	22.28	22.28	22.29	21.94	2,674
August 12, 2025	21.87	22	22	22	21.87	400
August 11, 2025	21.97	21.84	21.84	21.97	21.84	287
August 08, 2025	21.8	21.89	21.89	21.89	21.79	1,607
August 07, 2025	22.27	22.04	22.04	22.27	22.02	944
August 06, 2025	22.01	22.01	22.01	22.03	21.93	2,234
August 05, 2025	21.93	21.83	21.83	21.93	21.74	3,119
August 04, 2025	21.45	21.51	21.51	21.51	21.37	565
August 01, 2025	21.22	21.07	21.07	21.22	20.89	9,384
July 31, 2025	21.47	21.4	21.4	21.64	21.38	10,103
July 30, 2025	21.74	21.51	21.51	21.74	21.51	3,301
July 29, 2025	21.33	21.61	21.61	21.61	21.33	0
July 28, 2025	21.49	21.27	21.27	21.49	21.27	2
July 25, 2025	20.74	21.28	21.28	21.34	20.74	2,930
July 24, 2025	21.23	21.28	21.28	21.28	21.07	5,010
July 23, 2025	21.48	21.43	21.43	21.49	21.38	1,044
July 22, 2025	21.02	21.04	21.04	21.08	20.82	155
July 21, 2025	21.14	21.24	21.24	21.24	21.05	4,195
July 18, 2025	21.11	21.24	21.24	21.24	21.11	970
July 17, 2025	20.75	20.96	20.96	20.96	20.75	1,841
July 16, 2025	20.15	20.15	20.15	20.15	19.98	338
July 15, 2025	20.1	19.99	19.99	20.11	19.99	1,920
July 14, 2025	19.63	19.82	19.82	19.82	19.61	21,158
July 11, 2025	19.5	19.44	19.44	19.5	19.39	1,649
July 10, 2025	19.2	19.18	19.18	19.22	19.17	1,368
July 09, 2025	19.15	19.06	19.06	19.17	19.06	996
July 08, 2025	19.37	19.25	19.25	19.37	19.17	123
July 07, 2025	19.11	19.41	19.41	19.41	19.1	802
July 04, 2025	19.49	19.31	19.31	19.49	19.31	4,682
July 03, 2025	19.48	19.59	19.59	19.59	19.47	230
July 02, 2025	19.34	19.41	19.41	19.41	19.23	14,005
July 01, 2025	18.92	19.4	19.4	19.41	18.92	8,294
June 30, 2025	18.88	18.9	18.9	18.9	18.77	529
June 27, 2025	18.76	18.68	18.68	18.98	18.66	1,969
June 26, 2025	19.49	19.24	19.24	19.49	19.2	5,336
June 25, 2025	19.09	19.15	19.15	19.19	19.07	3,038
June 24, 2025	18.9	19.11	19.11	19.21	18.88	16,453
June 23, 2025	18.18	18.37	18.37	18.38	18.17	5,605
June 20, 2025	18.25	18.35	18.35	18.35	18.23	406
June 19, 2025	18.31	18.19	18.19	18.36	18.18	6,978
June 18, 2025	19.22	18.84	18.84	19.22	18.8	1,080
June 17, 2025	19.68	19.3	19.3	19.68	19.24	2,553
June 16, 2025	19.33	19.45	19.45	19.52	19.33	3
June 13, 2025	19.43	19.5	19.5	19.5	19.38	2,124

Xtrackers MSCI Thailand UCITS ETF (XCS4.L) LSE