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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.07	17.88	17.88	18.07	17.83	12,141
November 06, 2025	18.16	17.91	17.91	18.16	17.91	22,497
November 05, 2025	18.2	18.31	18.31	18.31	18.18	6,199
November 04, 2025	18.16	18.21	18.21	18.23	18.15	19,532
November 03, 2025	18.19	18.18	18.18	18.26	18.17	31,278
October 31, 2025	18.16	18.08	18.08	18.16	18.06	52,708
October 30, 2025	18.14	18.27	18.27	18.27	18.08	81,441
October 29, 2025	18.35	18.21	18.21	18.36	18.19	40,809
October 28, 2025	18.2	18.21	18.21	18.23	18.13	53,990
October 27, 2025	18.23	18.25	18.25	18.31	18.22	43,659
October 24, 2025	18.28	18.19	18.19	18.28	18.17	22,786
October 23, 2025	18.43	18.35	18.35	18.43	18.28	9,579
October 22, 2025	18.46	18.53	18.53	18.66	18.46	12,335
October 21, 2025	18.22	18.19	18.19	18.23	18.18	2,104
October 20, 2025	18.18	18.18	18.18	18.2	18.08	72,923
October 17, 2025	18.03	18.08	18.08	18.1	17.92	14,364
October 16, 2025	17.96	18.01	18.01	18.03	17.96	31,948
October 15, 2025	17.78	17.85	17.85	17.88	17.77	22,086
October 14, 2025	17.58	17.61	17.61	17.66	17.58	28,075
October 13, 2025	17.59	17.74	17.74	17.75	17.59	28,611
October 10, 2025	17.79	17.58	17.58	17.85	17.58	75,880
October 09, 2025	17.6	17.63	17.63	17.65	17.56	17,971
October 08, 2025	17.5	17.48	17.48	17.55	17.46	20,521
October 07, 2025	17.52	17.55	17.55	17.56	17.5	22,965
October 06, 2025	17.41	17.41	17.41	17.51	17.37	44,385
October 03, 2025	17.26	17.24	17.24	17.3	17.22	12,469
October 02, 2025	17.24	17.23	17.23	17.26	17.19	15,342
October 01, 2025	17.17	17.31	17.31	17.33	17.17	11,862
September 30, 2025	17.13	17.11	17.11	17.14	17.07	11,302
September 29, 2025	17.16	17.18	17.18	17.21	17.13	25,143
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

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