Skip to main content
logo
Xtrackers MSCI Thailand UCITS ETF (ETR:XCS4)
Germany flag Germany · Delayed Price · Currency is EUR
23.73
-0.21 (-0.88%)
Apr 2, 2026, 5:35 PM CET

ETR:XCS4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.7123.8823.5623.7323.73-0.88%18,810
Apr 1, 202623.9524.0023.7523.9423.941.74%12,355
Mar 31, 202623.5123.6023.3123.5323.530.73%2,350
Mar 30, 202623.1524.0423.0723.3623.360.47%15,160
Mar 27, 202623.3623.4723.1223.2523.250.17%3,596
Mar 26, 202623.2523.4023.0423.2123.21-1.55%5,729
Mar 25, 202623.4723.7023.4723.5723.573.42%16,898
Mar 24, 202622.9722.9722.7722.7922.79-1.92%852
Mar 23, 202622.6223.5622.2823.2423.241.62%54,303
Mar 20, 202623.2623.3122.8122.8722.870.82%27,664
Mar 19, 202623.1023.1422.6822.6822.68-1.99%6,802
Mar 18, 202623.6523.6623.0623.1423.14-2.05%23,384
Mar 17, 202623.5023.6923.4323.6323.631.79%13,445
Mar 16, 202623.0523.3022.9823.2123.210.59%22,303
Mar 13, 202623.0623.3623.0123.0823.080.41%24,377
Mar 12, 202623.5223.7222.8922.9822.98-0.30%21,554
Mar 11, 202623.4023.5423.0523.0523.05-1.75%19,937
Mar 10, 202623.2923.4622.8123.4623.463.23%17,795
Mar 9, 202622.2622.7322.1522.7322.730.26%28,243
Mar 6, 202623.1523.2022.5122.6722.67-2.12%9,926
Mar 5, 202623.1323.5623.0123.1623.161.05%22,719
Mar 4, 202622.6123.0522.4822.9222.92-3.31%12,844
Mar 3, 202624.2124.2123.5123.7023.70-3.19%17,346
Mar 2, 202624.7224.7823.9124.4824.48-3.20%21,930
Feb 27, 202625.2825.4124.9625.2925.290.26%18,423
Feb 26, 202625.2625.4225.1525.2325.230.20%25,456
Feb 25, 202624.6925.1824.6925.1825.182.67%20,070
Feb 24, 202624.3924.6024.2224.5224.521.18%5,298
Feb 23, 202624.4524.4524.0024.2424.240.71%15,587
Feb 20, 202624.2924.2923.6624.0724.07-1.70%20,122
Feb 19, 202624.1324.7024.1124.4824.482.47%20,797
Feb 18, 202623.6823.8923.5123.8923.891.59%33,947
Feb 17, 202623.5623.6223.4123.5223.521.77%17,496
Feb 16, 202623.3423.3823.1123.1123.110.30%3,359
Feb 13, 202623.0423.1923.0123.0423.04-0.84%27,528
Feb 12, 202623.3523.6023.1223.2323.231.35%44,305
Feb 11, 202622.7622.9722.7122.9222.921.19%2,447
Feb 10, 202622.7122.8122.5822.6522.650.07%5,123
Feb 9, 202622.6222.9322.5122.6422.643.52%62,502
Feb 6, 202621.6221.9921.5221.8721.873.04%16,858
Feb 5, 202621.2321.6021.0121.2221.22-0.16%5,820
Feb 4, 202621.1721.5021.1721.2621.261.07%5,743
Feb 3, 202621.1921.3121.0321.0321.03-0.52%2,104
Feb 2, 202620.9321.1420.6521.1421.140.50%7,000
Jan 30, 202620.9921.0420.8021.0421.040.33%2,084
Jan 29, 202621.2821.2820.7920.9720.97-0.02%1,439
Jan 28, 202621.4221.4520.9720.9720.97-1.99%93,245
Jan 27, 202621.2121.4821.1921.4021.402.25%65,605
Jan 26, 202620.9421.0120.8320.9320.93-0.97%9,398
Jan 23, 202621.0821.1821.0021.1321.130.19%3,421