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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	20.5	20.51	20.51	20.52	20.43	9,047
September 05, 2025	20.35	20.35	20.35	20.35	20.35	0
September 04, 2025	20.34	20.34	20.34	20.4	20.31	244,285
September 03, 2025	20.25	20.27	20.27	20.3	20.25	36,551
September 02, 2025	20.33	20.11	20.11	20.34	20.11	899
September 01, 2025	20.15	20.25	20.25	20.27	20.1	2,821
August 29, 2025	20.13	19.99	19.99	20.13	19.96	2,807
August 28, 2025	20.26	20.24	20.24	20.26	20.24	9,715
August 27, 2025	20.23	20.26	20.26	20.26	20.18	17,219
August 26, 2025	20.39	20.27	20.27	20.39	20.27	7,159
August 22, 2025	20.66	20.74	20.74	20.74	20.65	80,933
August 21, 2025	20.97	20.81	20.81	20.99	20.78	41,798
August 20, 2025	20.9	20.91	20.91	20.97	20.88	10,159
August 19, 2025	20.83	20.92	20.92	20.92	20.83	11,430
August 18, 2025	20.66	20.72	20.72	20.72	20.65	3,318
August 15, 2025	20.34	20.27	20.27	20.35	20.27	43,963
August 14, 2025	20.4	20.27	20.27	20.41	20.27	22,915
August 13, 2025	20.38	20.43	20.43	20.45	20.38	2,052
August 12, 2025	20.36	20.29	20.29	20.36	20.18	9,749
August 11, 2025	20.25	20.27	20.27	20.29	20.24	26,864
August 08, 2025	20.22	20.15	20.15	20.22	20.1	2,591
August 07, 2025	20.21	20.34	20.34	20.45	20.12	552,699
August 06, 2025	20.2	20.25	20.25	20.25	20.2	1,903
August 05, 2025	20.39	20.36	20.36	20.45	20.35	21,136
August 04, 2025	20.48	20.37	20.37	20.52	20.36	5,157
August 01, 2025	20.51	20.48	20.48	20.54	20.48	2,213
July 31, 2025	20.69	20.52	20.52	20.72	20.52	3,907
July 30, 2025	20.74	20.52	20.52	20.75	20.52	6,510
July 29, 2025	20.69	20.76	20.76	20.83	20.69	3,358
July 28, 2025	20.81	20.7	20.7	20.81	20.7	689
July 25, 2025	20.96	20.87	20.87	20.96	20.85	1,777
July 24, 2025	21.19	21.1	21.1	21.19	21.1	356
July 23, 2025	21.27	21.29	21.29	21.3	21.26	544
July 22, 2025	21.2	21.24	21.24	21.26	21.19	3,422
July 21, 2025	21.19	21.32	21.32	21.39	21.19	110,469
July 18, 2025	21.32	21.3	21.3	21.35	21.29	1,424
July 17, 2025	21.51	21.43	21.43	21.51	21.32	2,606
July 16, 2025	21.53	21.49	21.49	21.53	21.41	23,978
July 15, 2025	21.53	21.5	21.5	21.56	21.5	69,472
July 14, 2025	21.32	21.42	21.42	21.42	21.32	39,863
July 11, 2025	21.45	21.43	21.43	21.45	21.43	326
July 10, 2025	21.53	21.53	21.53	21.68	21.51	30,307
July 09, 2025	21.74	21.69	21.69	21.75	21.69	2,938
July 08, 2025	21.72	21.71	21.71	21.72	21.69	4,652
July 07, 2025	21.65	21.72	21.72	21.72	21.65	4,746
July 04, 2025	21.69	21.75	21.75	21.75	21.69	1,586
July 03, 2025	21.75	21.78	21.78	21.8	21.74	3,794
July 02, 2025	21.66	21.72	21.72	21.72	21.66	5,755
July 01, 2025	21.75	21.79	21.79	21.8	21.75	9,237
June 30, 2025	21.79	21.68	21.68	21.79	21.68	13,145
June 27, 2025	21.87	21.91	21.91	21.91	21.83	10,225
June 26, 2025	21.65	21.73	21.73	21.73	21.64	156,811
June 25, 2025	21.38	21.41	21.41	21.41	21.36	8,314
June 24, 2025	21.41	21.33	21.33	21.41	21.22	7,779
June 23, 2025	20.9	21	21	21.01	20.9	7,815
June 20, 2025	21.04	21.05	21.05	21.08	21.04	28,476
June 19, 2025	20.8	20.67	20.67	20.8	20.67	10,252
June 18, 2025	20.95	20.96	20.96	20.96	20.89	4,886
June 17, 2025	21.04	21.12	21.12	21.13	21.04	5,777
June 16, 2025	21.18	21.35	21.35	21.36	21.18	35,300

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