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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.52	28.42	28.42	28.54	28.07	7,661
February 19, 2026	28.78	28.54	28.54	28.78	28.5	581
February 18, 2026	27.88	28.11	28.11	28.11	27.81	1,439
February 17, 2026	27.9	27.89	27.89	28.19	27.77	1,120
February 16, 2026	27.14	27.51	27.51	27.67	27.14	51
February 13, 2026	27.48	27.48	27.48	27.48	27.32	875
February 12, 2026	27.68	27.5	27.5	28.02	27.5	21,573
February 11, 2026	27.09	27.24	27.24	27.24	27.09	7
February 10, 2026	27.24	26.98	26.98	27.24	26.94	10,738
February 09, 2026	26.7	27.08	27.08	27.19	26.7	36,130
February 06, 2026	25.38	25.85	25.85	26.11	25.24	947
February 05, 2026	24.74	25.13	25.13	25.13	24.74	6
February 04, 2026	25.23	25.27	25.27	25.45	25.23	335
February 03, 2026	25.38	25.16	25.16	25.38	24.95	855
February 02, 2026	24.29	24.87	24.87	25.13	24.29	439
January 30, 2026	24.63	24.74	24.74	24.99	24.63	59
January 29, 2026	25.13	24.66	24.66	25.16	24.66	146
January 28, 2026	25.7	25.3	25.3	25.74	25.18	12,416
January 27, 2026	25.02	25.5	25.5	25.56	25.02	1,933
January 26, 2026	24.98	24.63	24.63	24.98	24.43	5,135
January 23, 2026	25.01	25.04	25.04	25.04	24.65	105
January 22, 2026	24.5	24.74	24.74	24.78	24.45	226
January 21, 2026	24.55	24.85	24.85	25.08	24.55	1,444
January 20, 2026	24.68	24.55	24.55	24.68	24.3	158
January 19, 2026	24.1	23.95	23.95	24.1	23.61	18
January 16, 2026	23.7	23.72	23.72	23.77	23.7	97
January 15, 2026	23.32	23.58	23.58	23.58	23.32	1
January 14, 2026	22.93	23.11	23.11	23.11	22.87	37,509
January 13, 2026	22.88	22.81	22.81	23	22.74	7,380
January 12, 2026	23.13	23.49	23.49	23.49	23.11	1,246
January 09, 2026	23.18	23.3	23.3	23.3	23.12	514
January 08, 2026	23.3	23.46	23.46	23.49	23.01	13,789
January 07, 2026	23.74	23.91	23.91	23.91	23.69	2,206
January 06, 2026	23.85	23.84	23.84	23.88	23.65	595
January 05, 2026	23.78	24.06	24.06	24.06	23.71	7,182
January 02, 2026	23.4	23.38	23.38	23.74	23.38	11,172
December 31, 2025	23.3	23.2	23.2	23.3	23.2	69
December 30, 2025	23.15	23.44	23.44	23.44	23.06	63,065
December 29, 2025	23.29	23.29	23.29	23.29	23.29	143
December 24, 2025	23.85	23.9	23.9	23.9	23.85	0
December 23, 2025	23.73	23.8	23.8	23.8	23.73	204
December 22, 2025	23.6	23.72	23.72	23.72	23.51	66
December 19, 2025	23.13	23.28	23.28	23.28	23.13	507
December 18, 2025	23.06	23.27	23.27	23.39	23.02	7
December 17, 2025	23.1	23.12	23.12	24.14	23.1	7
December 16, 2025	23.59	23.29	23.29	23.59	23.29	7
December 15, 2025	23.21	23.54	23.54	23.54	23.21	199
December 12, 2025	23.16	22.91	22.91	23.19	22.84	1,865
December 11, 2025	23.14	23.14	23.14	23.14	22.97	5,447
December 10, 2025	23.22	23.19	23.19	23.22	23.15	35
December 09, 2025	23.05	23.17	23.17	23.17	23.05	4
December 08, 2025	23.11	22.88	22.88	23.11	22.88	5
December 05, 2025	23.17	23.12	23.12	23.2	23.03	2,005
December 04, 2025	23	23.04	23.04	23.04	23	50
December 03, 2025	23.18	23.13	23.13	23.22	23.13	34
December 02, 2025	23.28	23.05	23.05	23.29	23.05	35
December 01, 2025	23.25	23.21	23.21	23.5	23.19	4,682
November 28, 2025	22.64	22.73	22.73	22.73	22.64	1
November 27, 2025	22.39	22.39	22.39	22.39	22.39	138
November 26, 2025	22.94	22.72	22.72	22.94	22.46	138

Xtrackers MSCI Thailand UCITS ETF (XCS4.L) LSE