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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	20.13	20.17	20.17	20.17	20.08	4,086
September 26, 2025	20.13	20.17	20.17	20.17	20.13	1,448
September 25, 2025	20.47	20.33	20.33	20.47	20.33	1,469
September 24, 2025	20.53	20.46	20.46	20.53	20.46	2,268
September 23, 2025	20.69	20.62	20.62	20.69	20.62	29,278
September 22, 2025	20.95	20.81	20.81	20.95	20.79	1,132
September 19, 2025	20.88	20.96	20.96	20.97	20.88	1,994
September 18, 2025	20.99	20.92	20.92	20.99	20.92	9,450
September 17, 2025	21.06	21.06	21.06	21.06	21.06	0
September 16, 2025	20.83	20.87	20.87	20.89	20.81	14,791
September 15, 2025	20.7	20.72	20.72	20.73	20.7	11,845
September 12, 2025	20.68	20.66	20.66	20.69	20.66	1,461
September 11, 2025	20.61	20.65	20.65	20.65	20.54	4,852
September 10, 2025	20.57	20.64	20.64	20.64	20.57	22,468
September 09, 2025	20.47	20.47	20.47	20.48	20.46	2,891
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

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