Xtrackers MSCI Malaysia UCITS ETF - XCX3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	961.5	963.13	963.13	963.75	958.75	2,179
September 25, 2025	949	952.88	952.88	959.25	947	17,473
September 24, 2025	953	951.88	951.88	954.75	951.52	3,981
September 23, 2025	959.23	959.38	959.38	959.5	957.73	4,324
September 22, 2025	956.75	956.88	956.88	959.25	952.25	3,132
September 19, 2025	950.25	952.25	952.25	954.25	950.25	0
September 18, 2025	951	951	951	952.71	946.25	1,124
September 17, 2025	948	957.5	957.5	957.5	948	7,258
September 16, 2025	941	944.63	944.63	945.5	940	9,494
September 15, 2025	945.25	944.5	944.5	946.25	942.75	10,166
September 12, 2025	940	944.88	944.88	948.46	940	6,275
September 11, 2025	934	937	937	938	934	12,279
September 10, 2025	934.5	932	932	935.41	932	8,130
September 09, 2025	925.82	934.63	934.63	936.75	925.82	12,124
September 08, 2025	932.72	932.75	932.75	933.25	925	2,913
September 05, 2025	934.5	930.25	930.25	934.5	930.06	343
September 04, 2025	925	928.75	928.75	930	925	8,009
September 03, 2025	931	927.5	927.5	931	926	7,222
September 02, 2025	920	926.13	926.13	926.25	920	1,274
September 01, 2025	921.25	924	924	924	921	27,176
August 29, 2025	922.75	921.38	921.38	927.5	919.79	522
August 28, 2025	934.25	932	932	934.25	928.81	36
August 27, 2025	932.75	930.5	930.5	935.25	928.5	67
August 26, 2025	943.75	935.5	935.5	943.75	933	8,208
August 22, 2025	950.75	948.5	948.5	951.26	945.5	1,975
August 21, 2025	942.75	938.13	938.13	946.75	938.13	300
August 20, 2025	935	937.63	937.63	937.63	935	1,730
August 19, 2025	934.75	937.88	937.88	937.88	934.75	1,180
August 18, 2025	932.25	932	932	932.25	927	31
August 15, 2025	926.5	924.25	924.25	926.5	923.75	912
August 14, 2025	940	928.13	928.13	940	928.13	94
August 13, 2025	930.5	933	933	937	929	8,695
August 12, 2025	919	914.25	914.25	919	914.25	257
August 11, 2025	916.5	918.38	918.38	920.5	913.75	767
August 08, 2025	909	911.88	911.88	911.88	908.23	3,624
August 07, 2025	913.5	907.75	907.75	915	907.75	2,153
August 06, 2025	913	912.25	912.25	916.75	910	6,686
August 05, 2025	910.75	910.75	910.75	915.25	910.75	3,381
August 04, 2025	901.5	910	910	911.25	901.5	11,769
August 01, 2025	904	903.5	903.5	907.5	901	1,348
July 31, 2025	895.25	893.13	893.13	897.75	893.13	2,670
July 30, 2025	892.5	902	902	902	892.5	350
July 29, 2025	905.5	901.63	901.63	907	900	1,364
July 28, 2025	906.5	899.13	899.13	906.5	899	8,333
July 25, 2025	898	903.38	903.38	904	898	8
July 24, 2025	902	898	898	902	893.29	116
July 23, 2025	889	891.25	891.25	895.75	889	4,720
July 22, 2025	891.5	889.5	889.5	892.25	884	810
July 21, 2025	893	894.5	894.5	896.75	892.75	4,979
July 18, 2025	894	893.38	893.38	901.25	890.57	673
July 17, 2025	895.25	892.88	892.88	895.25	889.75	2,143
July 16, 2025	885.75	882.13	882.13	885.75	881.02	770
July 15, 2025	893.74	893.38	893.38	894.5	892	1,691
July 14, 2025	893.25	895.88	895.88	896	891.5	4,417
July 11, 2025	889	891.63	891.63	894.25	887.5	6,773
July 10, 2025	881	891.5	891.5	893.25	881	58
July 09, 2025	880.75	881.63	881.63	881.63	879.58	1,645
July 08, 2025	888	886.88	886.88	894	884.25	134
July 07, 2025	889.75	885.5	885.5	892.5	885.25	3
July 04, 2025	897.75	898.38	898.38	900	897.75	7

Xtrackers MSCI Malaysia UCITS ETF (XCX3.L) LSE