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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	18.28	18.32	18.32	18.43	18.23	4,714
July 25, 2025	18.18	18.12	18.12	18.24	18	15,690
July 24, 2025	18.02	18.07	18.07	18.12	17.92	24,550
July 23, 2025	18.22	18.27	18.27	18.34	18.22	11,861
July 22, 2025	18.01	17.92	17.92	18.01	17.78	10,984
July 21, 2025	18.15	18.15	18.15	18.17	18.08	10,909
July 18, 2025	18.08	18.16	18.16	18.23	18.08	3,216
July 17, 2025	17.9	18.09	18.09	18.09	17.9	9,731
July 16, 2025	17.32	17.18	17.18	17.32	17.18	20,302
July 15, 2025	17.1	17.23	17.23	17.3	17.1	11,345
July 14, 2025	16.81	16.96	16.96	16.98	16.79	66,840
July 11, 2025	16.64	16.62	16.62	16.66	16.52	19,224
July 10, 2025	16.38	16.4	16.4	16.4	16.31	4,124
July 09, 2025	16.34	16.31	16.31	16.36	16.26	9,442
July 08, 2025	16.46	16.39	16.39	16.48	16.39	6,587
July 07, 2025	16.27	16.55	16.55	16.56	16.24	4,982
July 04, 2025	16.56	16.41	16.41	16.56	16.4	14,761
July 03, 2025	16.53	16.69	16.69	16.69	16.5	4,523
July 02, 2025	16.34	16.48	16.48	16.49	16.34	15,633
July 01, 2025	16.08	16.45	16.45	16.47	16.08	3,558
June 30, 2025	16.1	16.14	16.14	16.17	15.99	11,519
June 27, 2025	16	15.99	15.99	16.04	15.9	16,690
June 26, 2025	16.6	16.45	16.45	16.6	16.36	1,953
June 25, 2025	16.38	16.48	16.48	16.6	16.38	15,359
June 24, 2025	16.25	16.44	16.44	16.49	16.25	29,867
June 23, 2025	15.8	15.89	15.89	15.91	15.79	5,725
June 20, 2025	15.85	15.96	15.96	15.98	15.82	40,330
June 19, 2025	15.9	15.86	15.86	16	15.84	29,611
June 18, 2025	16.65	16.36	16.36	16.66	16.27	10,162
June 17, 2025	16.67	16.78	16.78	16.78	16.63	6,565
June 16, 2025	16.71	16.83	16.83	16.85	16.68	13,900

Xtrackers MSCI Thailand UCITS ETF (XCS4.DE) XETRA