Xtrackers MSCI Thailand UCITS ETF (ETR:XCS4)
Germany · Delayed Price · Currency is EUR 24.83
-0.28 (-1.12%)
Sep 23, 2026, 5:36 PM CET
ETR:XCS4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.07 | 25.11 | 24.83 | 24.83 | - | -1.12% | 5,248 |
| Sep 22, 2026 | 24.95 | 25.16 | 24.95 | 25.11 | 25.11 | 0.92% | 2,307 |
| Sep 21, 2026 | 24.67 | 24.88 | 24.67 | 24.88 | 24.88 | 1.49% | 2,892 |
| Sep 18, 2026 | 24.62 | 24.62 | 24.42 | 24.52 | 24.52 | 0.08% | 863 |
| Sep 17, 2026 | 24.60 | 24.62 | 24.48 | 24.50 | 24.50 | 0.84% | 2,034 |
| Sep 16, 2026 | 24.33 | 24.33 | 24.08 | 24.29 | 24.29 | 0.31% | 3,093 |
| Sep 15, 2026 | 24.57 | 24.57 | 24.22 | 24.22 | 24.22 | -1.61% | 11,245 |
| Sep 14, 2026 | 24.71 | 24.75 | 24.61 | 24.61 | 24.61 | -1.38% | 2,140 |
| Sep 11, 2026 | 25.01 | 25.03 | 24.89 | 24.96 | 24.96 | 0.16% | 5,977 |
| Sep 10, 2026 | 25.08 | 25.10 | 24.92 | 24.92 | 24.92 | -0.64% | 6,826 |
| Sep 9, 2026 | 25.30 | 25.30 | 25.08 | 25.08 | 25.08 | -0.42% | 3,862 |
| Sep 8, 2026 | 25.08 | 25.42 | 25.08 | 25.18 | 25.18 | 0.32% | 11,710 |
| Sep 7, 2026 | 25.33 | 25.34 | 25.10 | 25.10 | 25.10 | 1.31% | 10,332 |
| Sep 4, 2026 | 24.77 | 24.94 | 24.68 | 24.78 | 24.78 | 0.79% | 1,470 |
| Sep 3, 2026 | 24.46 | 24.58 | 24.38 | 24.58 | 24.58 | 0.97% | 14,745 |
| Sep 2, 2026 | 24.22 | 24.45 | 24.14 | 24.35 | 24.35 | 0.06% | 1,215 |
| Sep 1, 2026 | 24.56 | 24.57 | 24.33 | 24.33 | 24.33 | -0.25% | 8,694 |
| Aug 31, 2026 | 24.47 | 24.57 | 24.21 | 24.39 | 24.39 | -0.14% | 20,241 |
| Aug 28, 2026 | 24.52 | 24.55 | 24.39 | 24.43 | 24.43 | -1.57% | 3,596 |
| Aug 27, 2026 | 24.93 | 25.02 | 24.69 | 24.82 | 24.82 | -0.04% | 25,921 |
| Aug 26, 2026 | 24.81 | 24.91 | 24.67 | 24.83 | 24.83 | 0.59% | 7,027 |
| Aug 25, 2026 | 24.88 | 24.90 | 24.67 | 24.68 | 24.68 | -0.82% | 6,467 |
| Aug 24, 2026 | 25.05 | 25.05 | 24.83 | 24.89 | 24.89 | -0.66% | 2,080 |
| Aug 21, 2026 | 25.18 | 25.25 | 25.00 | 25.05 | 25.05 | 1.13% | 884 |
| Aug 20, 2026 | 24.92 | 24.97 | 24.76 | 24.77 | 24.77 | -0.70% | 3,190 |
| Aug 19, 2026 | 24.93 | 25.09 | 24.93 | 24.95 | 24.95 | 0.18% | 3,559 |
| Aug 18, 2026 | 25.14 | 25.16 | 24.90 | 24.90 | 24.90 | -1.78% | 5,292 |
| Aug 17, 2026 | 25.47 | 25.47 | 25.23 | 25.35 | 25.35 | 1.75% | 7,495 |
| Aug 14, 2026 | 25.27 | 25.27 | 24.91 | 24.92 | 24.92 | -1.03% | 22,523 |
| Aug 13, 2026 | 25.26 | 25.26 | 25.07 | 25.18 | 25.18 | 0.28% | 34,768 |
| Aug 12, 2026 | 25.13 | 25.19 | 25.09 | 25.11 | 25.11 | 0.02% | 4,064 |
| Aug 11, 2026 | 25.03 | 25.23 | 25.01 | 25.10 | 25.10 | -1.20% | 2,913 |
| Aug 10, 2026 | 25.49 | 25.52 | 25.30 | 25.41 | 25.41 | 0.77% | 10,069 |
| Aug 7, 2026 | 25.00 | 25.27 | 25.00 | 25.21 | 25.21 | 0.42% | 7,956 |
| Aug 6, 2026 | 25.47 | 25.52 | 25.08 | 25.11 | 25.11 | -0.40% | 31,470 |
| Aug 5, 2026 | 25.01 | 25.21 | 24.95 | 25.21 | 25.21 | -0.32% | 20,011 |
| Aug 4, 2026 | 25.15 | 25.45 | 25.01 | 25.29 | 25.29 | 0.12% | 17,335 |
| Aug 3, 2026 | 25.16 | 25.26 | 25.03 | 25.26 | 25.26 | 0.82% | 3,813 |
| Jul 31, 2026 | 25.27 | 25.48 | 24.99 | 25.05 | 25.05 | 0.78% | 16,097 |
| Jul 30, 2026 | 24.72 | 24.87 | 24.60 | 24.86 | 24.86 | -0.22% | 31,571 |
| Jul 29, 2026 | 25.12 | 25.24 | 24.91 | 24.91 | 24.91 | -0.90% | 16,585 |
| Jul 28, 2026 | 24.93 | 25.21 | 24.93 | 25.14 | 25.14 | -0.16% | 2,869 |
| Jul 27, 2026 | 25.46 | 25.46 | 25.02 | 25.18 | 25.18 | -1.04% | 5,429 |
| Jul 24, 2026 | 25.47 | 25.79 | 25.41 | 25.44 | 25.44 | 0.57% | 46,225 |
| Jul 23, 2026 | 25.53 | 25.53 | 25.30 | 25.30 | 25.30 | -0.35% | 1,546 |
| Jul 22, 2026 | 25.53 | 25.62 | 25.39 | 25.39 | 25.39 | -1.38% | 3,360 |
| Jul 21, 2026 | 25.62 | 25.75 | 25.59 | 25.74 | 25.74 | 0.18% | 2,127 |
| Jul 20, 2026 | 25.24 | 25.90 | 25.24 | 25.70 | 25.70 | 0.29% | 1,578 |
| Jul 17, 2026 | 25.44 | 25.95 | 25.30 | 25.62 | 25.62 | 0.29% | 1,362 |
| Jul 16, 2026 | 25.34 | 25.67 | 25.23 | 25.55 | 25.55 | 0.27% | 3,870 |