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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.39	20.66	20.66	20.66	20.36	7,746
February 19, 2026	20.37	20.26	20.26	20.4	20.15	53,074
February 18, 2026	20.63	20.73	20.73	20.73	20.63	433
February 17, 2026	20.59	20.63	20.63	20.63	20.59	808
February 16, 2026	20.51	20.53	20.53	20.53	20.51	985
February 13, 2026	20.45	20.53	20.53	20.53	20.38	1,017
February 12, 2026	20.7	20.72	20.72	20.74	20.7	13,584
February 11, 2026	20.81	20.76	20.76	20.84	20.73	2,657
February 10, 2026	20.81	20.87	20.87	20.87	20.77	8,588
February 09, 2026	20.73	20.79	20.79	20.79	20.69	3,302
February 06, 2026	20.43	20.65	20.65	20.65	20.43	24,734
February 05, 2026	20.65	20.64	20.64	20.65	20.57	16,355
February 04, 2026	20.71	20.72	20.72	20.72	20.65	16,257
February 03, 2026	20.75	20.7	20.7	20.75	20.64	83,004
February 02, 2026	19.67	20.11	20.11	20.11	19.65	29,093
January 30, 2026	19.91	19.98	19.98	20.04	19.91	141,639
January 29, 2026	19.95	19.88	19.88	20.02	19.85	2,258
January 28, 2026	19.88	19.84	19.84	19.9	19.82	4,285
January 27, 2026	19.76	19.95	19.95	19.97	19.64	16,329
January 26, 2026	19.8	19.86	19.86	19.86	19.77	17,099
January 23, 2026	19.71	19.68	19.68	19.71	19.62	17,550
January 22, 2026	19.82	20.04	20.04	20.04	19.82	20,455
January 21, 2026	19.82	19.86	19.86	19.88	19.72	18,024
January 20, 2026	20.15	20.04	20.04	20.15	19.98	25,627
January 19, 2026	20.31	20.4	20.4	20.4	20.31	10,581
January 16, 2026	20.52	20.51	20.51	20.53	20.5	6,785
January 15, 2026	20.66	20.66	20.66	20.66	20.66	0
January 14, 2026	20.58	20.62	20.62	20.62	20.58	1,558
January 13, 2026	20.51	20.58	20.58	20.62	20.5	12,980
January 12, 2026	20.62	20.74	20.74	20.74	20.62	67,323
January 09, 2026	20.69	20.7	20.7	20.7	20.63	17,096
January 08, 2026	20.93	20.87	20.87	20.93	20.87	228,382
January 07, 2026	21.11	21.21	21.21	21.21	21.11	143,504
January 06, 2026	21.12	21.08	21.08	21.13	21.08	33,106
January 05, 2026	21.19	21.19	21.19	21.19	21.11	2,552
January 02, 2026	21.17	21.26	21.26	21.29	21.13	4,405
December 31, 2025	20.97	21.02	21.02	21.08	20.97	18,538
December 30, 2025	20.88	20.95	20.95	20.95	20.87	7,310
December 29, 2025	20.92	20.79	20.79	20.92	20.79	6,180
December 24, 2025	21.07	21.07	21.07	21.07	21.07	0
December 23, 2025	21.15	21.18	21.18	21.18	21.11	7,865
December 22, 2025	21.15	21.08	21.08	21.15	21.08	6,787
December 19, 2025	20.79	21.04	21.04	21.07	20.76	18,735
December 18, 2025	20.66	20.74	20.74	20.74	20.62	10,100
December 17, 2025	20.57	20.57	20.57	20.57	20.57	0
December 16, 2025	20.52	20.54	20.54	20.54	20.52	294,690
December 15, 2025	20.69	20.66	20.66	20.7	20.65	6,456
December 12, 2025	20.78	20.61	20.6	20.8	20.57	8,125
December 11, 2025	20.65	20.79	20.79	20.79	20.65	1,734
December 10, 2025	20.62	20.64	20.64	20.7	20.6	11,678
December 09, 2025	20.68	20.65	20.65	20.73	20.64	537
December 08, 2025	20.63	20.6	20.6	20.66	20.6	22,998
December 05, 2025	20.97	20.99	20.99	21.02	20.97	4,074
December 04, 2025	20.82	20.87	20.87	20.87	20.81	7,178
December 03, 2025	20.72	20.71	20.71	20.8	20.71	32,639
December 02, 2025	20.94	20.86	20.86	20.94	20.86	1,151
December 01, 2025	21.03	21.12	21.12	21.15	21.03	7,160
November 28, 2025	21.12	21.27	21.27	21.27	21.12	4
November 27, 2025	21.12	21.16	21.16	21.16	21.12	8,474
November 26, 2025	21.16	21.17	21.17	21.18	21.16	21,025

Xtrackers MSCI India Swap UCITS ETF (XCS5.L) LSE