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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	17.94	17.94	17.94	17.97	17.88	5,932
December 22, 2025	17.94	18	18	18	17.91	15,421
December 19, 2025	17.67	18.01	18.01	18.01	17.67	27,742
December 18, 2025	17.63	17.68	17.68	17.69	17.56	21,460
December 17, 2025	17.59	17.49	17.49	17.59	17.49	6,041
December 16, 2025	17.46	17.42	17.42	17.49	17.38	8,536
December 15, 2025	17.68	17.6	17.6	17.68	17.55	4,622
December 12, 2025	17.69	17.57	17.57	17.72	17.53	10,027
December 11, 2025	17.64	17.69	17.69	17.72	17.61	7,308
December 10, 2025	17.76	17.71	17.71	17.76	17.68	15,267
December 09, 2025	17.77	17.77	17.77	17.82	17.73	7,513
December 08, 2025	17.73	17.72	17.72	17.77	17.69	21,424
December 05, 2025	17.97	18.06	18.06	18.06	17.97	3,828
December 04, 2025	17.85	17.92	17.92	17.92	17.82	6,522
December 03, 2025	17.81	17.76	17.76	17.83	17.75	21,494
December 02, 2025	18.02	17.98	17.98	18.05	17.98	5,623
December 01, 2025	18.12	18.16	18.16	18.18	18.09	10,591
November 28, 2025	18.27	18.36	18.36	18.36	18.23	3,267
November 27, 2025	18.21	18.24	18.24	18.29	18.21	12,730
November 26, 2025	18.22	18.27	18.27	18.33	18.22	10,091
November 25, 2025	18.15	18.09	18.09	18.17	18.07	17,113
November 24, 2025	18.21	18.19	18.19	18.21	18.11	12,434
November 21, 2025	18.33	18.21	18.21	18.35	18.13	14,626
November 20, 2025	18.49	18.43	18.43	18.53	18.43	17,962
November 19, 2025	18.29	18.42	18.42	18.42	18.29	18,156
November 18, 2025	18.26	18.22	18.22	18.27	18.15	43,613
November 17, 2025	18.26	18.34	18.34	18.35	18.25	14,036
November 14, 2025	18.04	18.21	18.21	18.21	18.04	15,259
November 13, 2025	18.25	18.01	18.01	18.25	18.01	11,039
November 12, 2025	18.27	18.19	18.19	18.27	18.18	24,886
November 11, 2025	18.1	18.22	18.22	18.23	18.1	9,413
November 10, 2025	18.09	18.06	18.06	18.09	18.03	8,580
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

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