Skip to main content
logo
Xtrackers MSCI Malaysia UCITS ETF (LON:XCS3)
London flag London · Delayed Price · Currency is GBP · Price in USD
14.43
-0.12 (-0.84%)
Sep 23, 2026, 1:28 PM GMT

LON:XCS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202614.5614.5614.4314.43--0.84%2,151
Sep 22, 202614.4814.6014.4814.5514.551.02%4,490
Sep 21, 202614.5614.5614.3814.4014.400.81%3
Sep 18, 202614.3114.3314.3114.2914.290.42%60,362
Sep 17, 202614.2314.3614.2314.2314.23-1.44%7
Sep 16, 202614.5514.3714.3714.4314.430.40%153
Sep 15, 202614.4614.4614.3614.3814.38-0.71%60
Sep 14, 202614.5114.6314.4114.4814.480.02%48
Sep 11, 202614.6014.6014.4614.4814.48-1.43%36,599
Sep 10, 202614.6614.7714.5514.6914.69-0.10%6,941
Sep 9, 202614.7314.7614.5714.7014.700.50%35,560
Sep 8, 202614.6314.6814.5714.6314.63-0.37%111,129
Sep 7, 202614.6914.7414.7214.6814.680.50%1,074
Sep 4, 202614.6414.7914.6114.6114.61-0.75%22
Sep 3, 202614.6414.7214.6314.7214.720.44%25,548
Sep 2, 202614.6114.6614.6114.6614.661.81%526
Sep 1, 202614.5614.5914.4014.4014.40-2.70%11,344
Aug 28, 202614.8614.8614.8014.8014.80-1.17%194
Aug 27, 202615.0415.0514.9514.9714.97-0.40%17,265
Aug 26, 202615.0615.1015.0515.0315.030.55%4,257
Aug 25, 202614.9414.9914.9414.9514.950.44%806
Aug 24, 202614.9514.9414.9414.8814.88-0.17%13
Aug 21, 202614.8614.9814.8514.9114.910.76%23,478
Aug 20, 202614.8614.8614.8014.8014.800.27%452
Aug 19, 202614.7214.8014.7014.7614.760.75%3,589
Aug 18, 202614.8114.7014.6514.6514.65-0.51%12,207
Aug 17, 202614.7414.7214.7114.7214.721.06%709
Aug 14, 202614.6814.6514.6014.5714.57-0.80%1,000
Aug 13, 202614.7314.7214.7214.6814.68-0.66%5
Aug 12, 202614.8014.8014.7414.7814.780.78%5
Aug 11, 202614.6314.6714.6214.6714.67-0.05%1
Aug 10, 202614.6914.7014.6514.6714.670.36%7,769
Aug 7, 202614.7114.7814.6214.6214.62-0.32%37,807
Aug 6, 202614.7114.7714.7014.6714.67-1.49%4,695
Aug 5, 202614.8314.9014.7714.8914.891.19%11,804
Aug 4, 202614.7114.8214.7014.7214.720.77%4,811
Aug 3, 202614.5914.6614.5414.6014.600.50%3,731
Jul 31, 202614.6614.7714.5914.5314.53-0.60%735
Jul 30, 202614.5714.5714.5514.6214.621.25%2,687
Jul 29, 202614.5114.5414.5014.4414.44-0.79%4
Jul 28, 202614.5514.6214.5514.5514.55-2,273
Jul 27, 202614.5814.6414.5014.5514.550.81%7,136
Jul 24, 202614.4614.4614.3914.4414.44-1.03%758
Jul 23, 202614.5814.5914.5914.5914.590.31%400
Jul 22, 202614.5414.6614.4714.5414.54-0.19%12,003
Jul 21, 202614.5414.5914.5114.5714.570.05%18,995
Jul 20, 202614.4614.7714.4614.5614.56-0.63%7
Jul 17, 202614.6914.7314.5914.6514.650.64%721
Jul 16, 202614.5614.7514.5414.5614.56-0.17%498
Jul 15, 202614.6314.6514.6114.5914.59-0.38%6