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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.29	24.07	24.07	24.29	23.66	20,122
February 19, 2026	24.13	24.48	24.48	24.7	24.11	20,797
February 18, 2026	23.68	23.89	23.89	23.89	23.51	33,947
February 17, 2026	23.56	23.52	23.52	23.62	23.41	17,496
February 16, 2026	23.34	23.11	23.11	23.38	23.11	3,359
February 13, 2026	23.04	23.04	23.04	23.19	23.01	27,528
February 12, 2026	23.35	23.23	23.23	23.6	23.12	44,305
February 11, 2026	22.76	22.92	22.92	22.97	22.71	2,447
February 10, 2026	22.71	22.65	22.65	22.81	22.58	5,123
February 09, 2026	22.62	22.64	22.64	22.93	22.51	62,502
February 06, 2026	21.62	21.87	21.87	21.99	21.52	16,858
February 05, 2026	21.23	21.22	21.22	21.6	21.01	5,820
February 04, 2026	21.17	21.26	21.26	21.5	21.17	5,743
February 03, 2026	21.19	21.03	21.03	21.31	21.03	2,104
February 02, 2026	20.93	21.14	21.14	21.14	20.65	7,000
January 30, 2026	20.99	21.04	21.04	21.04	20.8	2,084
January 29, 2026	21.28	20.97	20.97	21.28	20.79	1,439
January 28, 2026	21.42	20.97	20.97	21.45	20.97	93,245
January 27, 2026	21.21	21.4	21.4	21.48	21.19	65,605
January 26, 2026	20.94	20.93	20.93	21.01	20.83	9,698
January 23, 2026	21.08	21.13	21.13	21.18	21	3,421
January 22, 2026	21.07	21.09	21.09	21.15	20.82	3,328
January 21, 2026	21.02	21.21	21.21	21.42	20.93	29,835
January 20, 2026	20.8	20.91	20.91	20.93	20.7	6,955
January 19, 2026	20.66	20.64	20.64	20.77	20.52	4,911
January 16, 2026	20.36	20.41	20.41	20.41	20.2	7,080
January 15, 2026	20.02	20.4	20.4	20.4	20.02	3,167
January 14, 2026	19.77	19.82	19.82	19.82	19.66	51,083
January 13, 2026	19.58	19.66	19.66	19.68	19.47	13,065
January 12, 2026	19.78	19.9	19.9	19.94	19.73	4,386
January 09, 2026	19.88	20.11	20.11	20.11	19.82	9,992
January 08, 2026	19.92	19.94	19.94	19.94	19.73	20,422
January 07, 2026	20.3	20.23	20.23	20.34	20.23	8,940
January 06, 2026	20.33	20.43	20.43	20.43	20.18	6,016
January 05, 2026	20.27	20.56	20.56	20.56	20.27	48,046
January 02, 2026	20.02	20.14	20.14	20.14	19.9	23,885
December 30, 2025	19.76	19.9	19.9	19.95	19.63	41,269
December 29, 2025	19.98	20.22	20.22	20.22	19.52	6,691
December 23, 2025	20.19	20.22	20.22	20.26	20.15	2,194
December 22, 2025	20.02	20.16	20.16	20.17	20.02	1,253
December 19, 2025	19.71	19.85	19.85	19.93	19.68	2,666
December 18, 2025	19.75	19.84	19.84	19.84	19.59	2,783
December 17, 2025	19.78	19.75	19.75	19.78	19.69	1,507
December 16, 2025	19.81	19.8	19.8	19.88	19.69	3,824
December 15, 2025	19.79	19.97	19.97	20.08	19.79	3,743
December 12, 2025	19.71	19.5	19.5	19.76	19.5	2,076
December 11, 2025	19.72	19.77	19.77	19.77	19.63	18,098
December 10, 2025	19.95	19.92	19.92	19.95	19.83	27,317
December 09, 2025	19.4	19.84	19.84	19.89	19.4	8,195
December 08, 2025	19.79	19.66	19.66	19.79	19.66	19,217
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

Xtrackers MSCI Thailand UCITS ETF (XCS4.DE) XETRA