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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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