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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,008	1,006.5	1,006.5	1,009.5	999.5	27,656
December 03, 2025	1,009.48	1,010	1,010	1,040.1	1,006.11	147,175
December 02, 2025	1,013	1,019	1,019	1,023	1,013	150,696
December 01, 2025	1,005.5	1,008.25	1,008.25	1,011	1,002.5	33,700
November 28, 2025	998.5	998.63	998.63	1,007.27	997	21,348
November 27, 2025	1,007.5	1,000.25	1,000.25	1,007.5	1,000.25	5
November 26, 2025	1,012	1,012.25	1,012.25	1,015	1,006.57	276
November 25, 2025	1,010	1,005.25	1,005.25	1,014.5	1,005.25	0
November 24, 2025	1,009.93	1,012.75	1,012.75	1,015.5	1,007.5	6,666
November 21, 2025	1,007	1,006.25	1,006.25	1,010	1,004.5	4,116
November 20, 2025	1,016.5	1,008.5	1,008.5	1,016.5	1,008.5	2,938
November 19, 2025	1,006	1,007	1,007	1,010.15	1,006	197
November 18, 2025	1,000	997.38	997.38	1,000	992.5	92
November 17, 2025	1,006	1,000.13	1,000.13	1,007.5	981.75	31
November 14, 2025	1,016	1,011.5	1,011.5	1,034	1,002	23,091
November 13, 2025	1,028.5	1,012	1,012	1,045	985.75	788
November 12, 2025	1,019	1,017.25	1,017.25	1,021.5	995	203
November 11, 2025	1,025	1,021	1,021	1,025.5	1,017.5	425
November 10, 2025	1,000	1,008	1,008	1,016	983.5	9,561
November 07, 2025	1,002.5	993.25	993.25	1,002.5	985.75	360
November 06, 2025	1,004.5	999.25	999.25	1,007.5	999.25	1,015
November 05, 2025	1,005.5	1,006	1,006	1,006.27	1,002.5	14,152
November 04, 2025	982	1,001.63	1,001.63	1,012.37	982	1,015
November 03, 2025	995.25	998.75	998.75	1,000.5	995.25	4,626
October 31, 2025	989.25	989	989	992	987.5	269
October 30, 2025	985.5	988.38	988.38	992	982.36	7,147
October 29, 2025	982	984.25	984.25	992.25	981.75	9,309
October 28, 2025	974.75	980.75	980.75	985.92	964.25	3,436
October 27, 2025	981.75	978.63	978.63	981.75	973.07	2,079
October 24, 2025	964.5	969.75	969.75	969.75	964.5	2,021
October 23, 2025	960.5	962.75	962.75	969.5	960	209
October 22, 2025	965.25	958.25	958.25	989	947.5	49
October 21, 2025	968	969	969	969	966	3,010
October 20, 2025	958.75	957.38	957.38	962.43	954.44	4,887
October 17, 2025	955.03	960.5	960.5	965.72	953.5	8,786
October 16, 2025	959.25	959.13	959.13	961	959	56
October 15, 2025	970	972.75	972.75	972.75	957.28	1,386
October 14, 2025	966.75	972.75	972.75	973	966	3,137
October 13, 2025	970	967.75	967.75	972	963.81	1,240
October 10, 2025	973.75	955	955	974.25	955	22,202
October 09, 2025	977.5	977.88	977.88	980	974.89	4,582
October 08, 2025	973.75	974.13	974.13	974.5	972	792
October 07, 2025	975.75	970.25	970.25	975.75	970.25	252
October 06, 2025	975	971.63	971.63	976.5	969.26	11,242
October 03, 2025	977.25	975.63	975.63	979.25	968.34	10,016
October 02, 2025	974.5	979.63	979.63	981	973.75	2,586
October 01, 2025	969.75	974.25	974.25	977.44	966.83	7,059
September 30, 2025	963.5	962.63	962.63	963.5	962.28	242
September 29, 2025	962.25	962.75	962.75	964.75	962.25	664
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

Xtrackers MSCI Malaysia UCITS ETF (XCX3.L) LSE