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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers MSCI Thailand UCITS ETF (XCS4.DE) XETRA