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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.31	17.25	17.25	17.31	17.21	25,899
September 25, 2025	17.44	17.45	17.45	17.45	17.35	19,707
September 24, 2025	17.45	17.44	17.44	17.48	17.41	6,681
September 23, 2025	17.52	17.5	17.5	17.56	17.48	16,005
September 22, 2025	17.82	17.68	17.68	17.82	17.66	18,608
September 19, 2025	17.73	17.85	17.85	17.86	17.73	5,141
September 18, 2025	17.74	17.76	17.76	17.78	17.69	12,653
September 17, 2025	17.72	17.79	17.79	17.79	17.7	34,888
September 16, 2025	17.68	17.6	17.6	17.69	17.6	28,403
September 15, 2025	17.65	17.62	17.62	17.67	17.61	14,194
September 12, 2025	17.62	17.63	17.63	17.68	17.6	26,165
September 11, 2025	17.62	17.59	17.59	17.62	17.57	5,258
September 10, 2025	17.6	17.62	17.62	17.62	17.57	17,022
September 09, 2025	17.39	17.46	17.46	17.46	17.39	11,463
September 08, 2025	17.47	17.45	17.45	17.5	17.4	17,498
September 05, 2025	17.33	17.33	17.33	17.45	17.32	14,970
September 04, 2025	17.47	17.46	17.46	17.5	17.45	69,882
September 03, 2025	17.41	17.37	17.37	17.44	17.36	9,984
September 02, 2025	17.39	17.26	17.26	17.43	17.25	12,131
September 01, 2025	17.16	17.3	17.3	17.32	17.16	20,864
August 29, 2025	17.27	17.1	17.1	17.27	17.09	9,538
August 28, 2025	17.4	17.35	17.35	17.4	17.31	11,929
August 27, 2025	17.43	17.49	17.49	17.49	17.4	9,869
August 26, 2025	17.53	17.39	17.39	17.56	17.39	7,715
August 25, 2025	17.75	17.69	17.69	17.75	17.6	267,765
August 22, 2025	17.88	17.7	17.7	17.89	17.69	9,633
August 21, 2025	18.08	17.93	17.93	18.08	17.87	60,832
August 20, 2025	17.97	17.93	17.93	18.01	17.9	6,402
August 19, 2025	17.87	17.86	17.86	17.9	17.84	8,641
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

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