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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	22.51	22.9	22.9	22.9	22.51	408
September 10, 2025	22.35	22.47	22.47	22.47	22.32	6,308
September 09, 2025	22.43	22.41	22.41	22.43	22.41	14
September 08, 2025	22.22	22.32	22.32	22.32	22.18	11,676
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

Xtrackers MSCI Thailand UCITS ETF (XCS4.L) LSE