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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	20.96	20.92	20.92	20.96	20.87	17,427
November 24, 2025	20.97	20.97	20.97	20.98	20.9	7,428
November 21, 2025	21.18	20.96	20.96	21.18	20.89	14,437
November 20, 2025	21.3	21.3	21.3	21.32	21.27	7,990
November 19, 2025	21.2	21.27	21.27	21.27	21.2	27,132
November 18, 2025	21.15	21.09	21.09	21.18	21.04	34,490
November 17, 2025	21.2	21.25	21.25	21.27	21.18	115,649
November 14, 2025	21.03	21.15	21.15	21.15	21	13,746
November 13, 2025	21.18	20.99	20.99	21.18	20.99	10,008
November 12, 2025	21.15	21.08	21.08	21.15	21.08	4,891
November 11, 2025	20.93	21.11	21.11	21.11	20.93	3,445
November 10, 2025	20.9	20.84	20.84	20.93	20.8	4,749
November 07, 2025	20.82	20.68	20.68	20.82	20.68	10,088
November 06, 2025	20.85	20.67	20.67	20.86	20.67	15,584
November 05, 2025	20.85	21.01	21.01	21.01	20.85	460
November 04, 2025	20.97	20.96	20.96	20.97	20.88	23,426
November 03, 2025	20.95	20.97	20.97	21.03	20.95	10,310
October 31, 2025	20.97	20.89	20.89	20.97	20.89	32,874
October 30, 2025	21.09	21.15	21.15	21.15	21.03	57,118
October 29, 2025	21.39	21.25	21.25	21.39	21.23	19,967
October 28, 2025	21.17	21.24	21.24	21.24	21.13	61,140
October 27, 2025	21.16	21.25	21.25	21.27	21.16	37,895
October 24, 2025	21.18	21.15	21.15	21.19	21.06	1,650
October 23, 2025	21.36	21.27	21.27	21.36	21.19	10,985
October 22, 2025	21.48	21.48	21.48	21.62	21.46	4,241
October 21, 2025	21.12	21.12	21.12	21.2	21.11	11,808
October 20, 2025	21.14	21.22	21.22	21.22	21.09	16,444
October 17, 2025	21.02	21.08	21.08	21.08	21.02	1,372
October 16, 2025	20.94	21.01	21.01	21.01	20.94	12,425
October 15, 2025	20.68	20.76	20.76	20.76	20.68	8,081
October 14, 2025	20.34	20.4	20.4	20.4	20.34	23,329
October 13, 2025	20.43	20.53	20.53	20.54	20.43	10,205
October 10, 2025	20.59	20.45	20.45	20.65	20.45	49,443
October 09, 2025	20.43	20.36	20.36	20.45	20.36	58,313
October 08, 2025	20.33	20.33	20.33	20.41	20.32	24,001
October 07, 2025	20.46	20.46	20.46	20.47	20.46	20,970
October 06, 2025	20.41	20.36	20.36	20.41	20.35	27,141
October 03, 2025	20.23	20.27	20.27	20.28	20.22	16,455
October 02, 2025	20.27	20.15	20.15	20.28	20.15	264
October 01, 2025	20.26	20.3	20.3	20.3	20.26	908
September 30, 2025	20.08	20.09	20.09	20.1	20.08	13,277
September 29, 2025	20.13	20.17	20.17	20.17	20.08	4,086
September 26, 2025	20.13	20.17	20.17	20.17	20.13	1,448
September 25, 2025	20.47	20.33	20.33	20.47	20.33	1,469
September 24, 2025	20.53	20.46	20.46	20.53	20.46	2,268
September 23, 2025	20.69	20.62	20.62	20.69	20.62	29,278
September 22, 2025	20.95	20.81	20.81	20.95	20.79	1,132
September 19, 2025	20.88	20.96	20.96	20.97	20.88	1,994
September 18, 2025	20.99	20.92	20.92	20.99	20.92	9,450
September 17, 2025	21.06	21.06	21.06	21.06	21.06	0
September 16, 2025	20.83	20.87	20.87	20.89	20.81	14,791
September 15, 2025	20.7	20.72	20.72	20.73	20.7	11,845
September 12, 2025	20.68	20.66	20.66	20.69	20.66	1,461

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