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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.65	17.73	17.73	17.77	17.65	12,570
August 15, 2025	17.48	17.37	17.37	17.48	17.34	15,812
August 14, 2025	17.45	17.39	17.39	17.47	17.38	10,615
August 13, 2025	17.41	17.42	17.42	17.48	17.41	4,960
August 12, 2025	17.52	17.38	17.38	17.53	17.35	5,215
August 11, 2025	17.32	17.45	17.45	17.46	17.32	7,301
August 08, 2025	17.33	17.27	17.27	17.35	17.26	16,967
August 07, 2025	17.32	17.51	17.51	17.59	17.21	14,905
August 06, 2025	17.61	17.4	17.4	17.61	17.37	9,311
August 05, 2025	17.68	17.59	17.59	17.72	17.59	17,008
August 04, 2025	17.71	17.61	17.61	17.76	17.6	9,621
August 01, 2025	17.95	17.73	17.73	17.96	17.62	11,847
July 31, 2025	18.04	17.93	17.93	18.08	17.93	9,200
July 30, 2025	17.92	17.89	17.89	17.99	17.84	31,353
July 29, 2025	17.92	17.99	17.99	18.13	17.92	5,856
July 28, 2025	17.78	17.8	17.8	17.83	17.76	10,562
July 25, 2025	17.81	17.72	17.72	17.83	17.72	8,261
July 24, 2025	18.03	17.93	17.93	18.05	17.93	8,983
July 23, 2025	18.12	18.16	18.16	18.19	18.08	9,720
July 22, 2025	18.19	18.09	18.09	18.19	18.09	12,879
July 21, 2025	18.27	18.25	18.25	18.3	18.25	17,985
July 18, 2025	18.28	18.3	18.3	18.32	18.25	4,279
July 17, 2025	18.5	18.46	18.46	18.58	18.44	13,896
July 16, 2025	18.52	18.35	18.35	18.56	18.35	40,679
July 15, 2025	18.47	18.51	18.51	18.53	18.41	106,067
July 14, 2025	18.31	18.32	18.32	18.34	18.28	13,721
July 11, 2025	18.36	18.31	18.31	18.38	18.31	4,591
July 10, 2025	18.49	18.44	18.44	18.49	18.4	52,678
July 09, 2025	18.56	18.52	18.52	18.58	18.52	6,435
July 08, 2025	18.48	18.54	18.54	18.59	18.47	4,471
July 07, 2025	18.43	18.5	18.5	18.5	18.4	5,248
July 04, 2025	18.43	18.46	18.46	18.5	18.43	3,272
July 03, 2025	18.5	18.52	18.52	18.53	18.44	5,742
July 02, 2025	18.44	18.43	18.43	18.47	18.36	7,834
July 01, 2025	18.49	18.51	18.51	18.53	18.42	24,211
June 30, 2025	18.58	18.47	18.47	18.58	18.45	15,691
June 27, 2025	18.62	18.64	18.64	18.67	18.62	5,059
June 26, 2025	18.43	18.55	18.55	18.55	18.41	35,924
June 25, 2025	18.45	18.43	18.43	18.47	18.41	19,542
June 24, 2025	18.43	18.35	18.35	18.43	18.29	14,655
June 23, 2025	18.2	18.19	18.19	18.3	18.19	16,963
June 20, 2025	18.21	18.26	18.26	18.29	18.21	14,883
June 19, 2025	18.16	18.03	18.03	18.16	18.03	3,992
June 18, 2025	18.21	18.16	18.16	18.23	18.15	24,096
June 17, 2025	18.3	18.3	18.3	18.3	18.2	13,313
June 16, 2025	18.33	18.42	18.42	18.43	18.3	6,600
June 13, 2025	18.2	18.24	18.24	18.31	18.13	11,433
June 12, 2025	18.68	18.48	18.48	18.71	18.37	18,486
June 11, 2025	19.03	18.87	18.87	19.03	18.87	6,998
June 10, 2025	18.99	18.9	18.9	18.99	18.88	4,072
June 09, 2025	18.92	18.88	18.88	18.92	18.87	11,177
June 06, 2025	18.69	18.83	18.83	18.86	18.69	6,527
June 05, 2025	18.63	18.51	18.51	18.64	18.45	22,606
June 04, 2025	18.48	18.42	18.42	18.52	18.41	8,688
June 03, 2025	18.52	18.51	18.51	18.52	18.43	22,845
June 02, 2025	18.59	18.56	18.56	18.61	18.5	10,927
May 30, 2025	18.67	18.64	18.64	18.7	18.61	9,961
May 29, 2025	18.81	18.7	18.7	18.85	18.7	9,136
May 28, 2025	18.74	18.73	18.73	18.76	18.69	13,044
May 27, 2025	18.74	18.78	18.78	18.78	18.69	19,486

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