Xtrackers MSCI India Swap UCITS ETF - XCS5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.29	17.48	17.48	17.5	17.28	10,602
February 19, 2026	17.28	17.2	17.2	17.29	17.1	65,866
February 18, 2026	17.43	17.54	17.54	17.54	17.43	8,583
February 17, 2026	17.38	17.42	17.42	17.42	17.35	8,697
February 16, 2026	17.29	17.26	17.26	17.35	17.23	25,895
February 13, 2026	17.27	17.26	17.26	17.27	17.15	18,142
February 12, 2026	17.46	17.35	17.35	17.47	17.35	6,975
February 11, 2026	17.46	17.46	17.46	17.55	17.44	7,161
February 10, 2026	17.47	17.52	17.52	17.56	17.42	30,284
February 09, 2026	17.49	17.48	17.48	17.49	17.39	21,150
February 06, 2026	17.31	17.45	17.45	17.47	17.3	7,018
February 05, 2026	17.48	17.5	17.5	17.5	17.41	10,863
February 04, 2026	17.48	17.54	17.54	17.56	17.47	11,957
February 03, 2026	17.52	17.52	17.52	17.6	17.47	26,302
February 02, 2026	16.59	17.04	17.04	17.05	16.57	42,486
January 30, 2026	16.61	16.8	16.8	16.83	16.61	199,923
January 29, 2026	16.63	16.65	16.65	16.72	16.63	17,486
January 28, 2026	16.58	16.64	16.64	16.65	16.52	75,150
January 27, 2026	16.65	16.67	16.67	16.71	16.56	41,023
January 26, 2026	16.72	16.66	16.66	16.72	16.66	30,089
January 23, 2026	16.83	16.72	16.72	16.83	16.7	48,277
January 22, 2026	17	17.03	17.03	17.09	16.98	68,026
January 21, 2026	16.88	16.93	16.93	16.97	16.83	29,351
January 20, 2026	17.24	17.11	17.11	17.24	17.02	42,337
January 19, 2026	17.5	17.51	17.51	17.56	17.47	20,768
January 16, 2026	17.69	17.62	17.62	17.7	17.6	18,314
January 15, 2026	17.74	17.8	17.8	17.8	17.7	15,387
January 14, 2026	17.69	17.69	17.69	17.7	17.63	9,599
January 13, 2026	17.59	17.67	17.67	17.71	17.55	30,049
January 12, 2026	17.66	17.75	17.75	17.79	17.63	35,078
January 09, 2026	17.75	17.79	17.79	17.8	17.69	32,361
January 08, 2026	17.92	17.89	17.89	17.95	17.88	77,405
January 07, 2026	18.11	18.15	18.15	18.15	18.09	14,494
January 06, 2026	18	18.06	18.06	18.09	17.97	26,454
January 05, 2026	18.12	18.07	18.07	18.12	18.04	27,402
January 02, 2026	18.11	18.11	18.11	18.14	18.03	43,611
December 30, 2025	17.73	17.77	17.77	17.77	17.71	16,407
December 29, 2025	17.75	17.73	17.73	17.75	17.65	21,588
December 23, 2025	17.94	17.94	17.94	17.97	17.88	5,932
December 22, 2025	17.94	18	18	18	17.91	15,421
December 19, 2025	17.67	18.01	18.01	18.01	17.67	27,742
December 18, 2025	17.63	17.68	17.68	17.69	17.56	21,460
December 17, 2025	17.59	17.49	17.49	17.59	17.49	6,041
December 16, 2025	17.46	17.42	17.42	17.49	17.38	8,536
December 15, 2025	17.68	17.6	17.6	17.68	17.55	4,622
December 12, 2025	17.69	17.57	17.57	17.72	17.53	10,027
December 11, 2025	17.64	17.69	17.69	17.72	17.61	7,308
December 10, 2025	17.76	17.71	17.71	17.76	17.68	15,267
December 09, 2025	17.77	17.77	17.77	17.82	17.73	7,513
December 08, 2025	17.73	17.72	17.72	17.77	17.69	21,424
December 05, 2025	17.97	18.06	18.06	18.06	17.97	3,828
December 04, 2025	17.85	17.92	17.92	17.92	17.82	6,522
December 03, 2025	17.81	17.76	17.76	17.83	17.75	21,494
December 02, 2025	18.02	17.98	17.98	18.05	17.98	5,623
December 01, 2025	18.12	18.16	18.16	18.18	18.09	10,591
November 28, 2025	18.27	18.36	18.36	18.36	18.23	3,267
November 27, 2025	18.21	18.24	18.24	18.29	18.21	12,730
November 26, 2025	18.22	18.27	18.27	18.33	18.22	10,091
November 25, 2025	18.15	18.09	18.09	18.17	18.07	17,113
November 24, 2025	18.21	18.19	18.19	18.21	18.11	12,434

Xtrackers MSCI India Swap UCITS ETF (XCS5.DE) XETRA