Xtrackers MSCI Thailand UCITS ETF (LON:XCS4)
London · Delayed Price · Currency is GBP · Price in USD 22.07
+0.31 (1.40%)
Sep 5, 2025, 4:35 PM BST
LON:XCS4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.00 | 22.13 | 21.98 | 22.07 | 22.07 | 1.42% | 8,032 |
| Sep 4, 2025 | 21.86 | 21.86 | 21.63 | 21.76 | 21.76 | -0.78% | 4,045 |
| Sep 3, 2025 | 21.84 | 21.96 | 21.84 | 21.93 | 21.93 | 1.11% | 5,240 |
| Sep 2, 2025 | 21.61 | 21.75 | 21.61 | 21.69 | 21.69 | 0.05% | 2,398 |
| Sep 1, 2025 | 21.65 | 21.70 | 21.64 | 21.68 | 21.68 | 0.74% | 182 |
| Aug 29, 2025 | 21.65 | 21.72 | 21.40 | 21.52 | 21.52 | -1.19% | 14,148 |
| Aug 28, 2025 | 21.74 | 21.81 | 21.68 | 21.78 | 21.78 | 0.41% | 4,930 |
| Aug 27, 2025 | 21.71 | 21.78 | 21.69 | 21.69 | 21.69 | -0.14% | 21,482 |
| Aug 26, 2025 | 21.95 | 21.95 | 21.71 | 21.72 | 21.72 | -1.14% | 3,325 |
| Aug 22, 2025 | 21.79 | 22.00 | 21.77 | 21.97 | 21.97 | 2.28% | - |
| Aug 21, 2025 | 21.56 | 21.58 | 21.48 | 21.48 | 21.48 | -0.51% | 1,972 |
| Aug 20, 2025 | 21.22 | 21.61 | 21.22 | 21.59 | 21.59 | 1.27% | 1 |
| Aug 19, 2025 | 21.56 | 21.56 | 21.32 | 21.32 | 21.32 | -0.65% | 178 |
| Aug 18, 2025 | 21.61 | 21.70 | 21.46 | 21.46 | 21.46 | -1.11% | 4,964 |
| Aug 15, 2025 | 21.78 | 21.79 | 21.70 | 21.70 | 21.70 | -0.28% | 396 |
| Aug 14, 2025 | 21.99 | 22.01 | 21.76 | 21.76 | 21.76 | -2.33% | 500 |
| Aug 13, 2025 | 22.22 | 22.29 | 21.94 | 22.28 | 22.28 | 1.27% | 2,674 |
| Aug 12, 2025 | 21.87 | 22.00 | 21.87 | 22.00 | 22.00 | 0.73% | 400 |
| Aug 11, 2025 | 21.97 | 21.97 | 21.84 | 21.84 | 21.84 | -0.23% | 287 |
| Aug 8, 2025 | 21.80 | 21.89 | 21.79 | 21.89 | 21.89 | -0.68% | 1,607 |
| Aug 7, 2025 | 22.27 | 22.27 | 22.02 | 22.04 | 22.04 | 0.14% | 944 |
| Aug 6, 2025 | 22.01 | 22.03 | 21.93 | 22.01 | 22.01 | 0.82% | 2,234 |
| Aug 5, 2025 | 21.93 | 21.93 | 21.74 | 21.83 | 21.83 | 1.49% | 3,119 |
| Aug 4, 2025 | 21.45 | 21.51 | 21.37 | 21.51 | 21.51 | 2.09% | 565 |
| Aug 1, 2025 | 21.22 | 21.22 | 20.89 | 21.07 | 21.07 | -1.54% | 9,384 |
| Jul 31, 2025 | 21.47 | 21.64 | 21.38 | 21.40 | 21.40 | -0.51% | 10,103 |
| Jul 30, 2025 | 21.74 | 21.74 | 21.51 | 21.51 | 21.51 | -0.46% | 3,301 |
| Jul 29, 2025 | 21.33 | 21.61 | 21.33 | 21.61 | 21.61 | 1.60% | - |
| Jul 28, 2025 | 21.49 | 21.49 | 21.27 | 21.27 | 21.27 | -0.05% | 2 |
| Jul 25, 2025 | 20.74 | 21.34 | 20.74 | 21.28 | 21.28 | - | 2,930 |
| Jul 24, 2025 | 21.23 | 21.28 | 21.07 | 21.28 | 21.28 | -0.70% | 5,010 |
| Jul 23, 2025 | 21.48 | 21.49 | 21.38 | 21.43 | 21.43 | 1.85% | 1,044 |
| Jul 22, 2025 | 21.02 | 21.08 | 20.82 | 21.04 | 21.04 | -0.94% | 155 |
| Jul 21, 2025 | 21.14 | 21.24 | 21.05 | 21.24 | 21.24 | - | 4,195 |
| Jul 18, 2025 | 21.11 | 21.24 | 21.11 | 21.24 | 21.24 | 1.34% | 970 |
| Jul 17, 2025 | 20.75 | 20.96 | 20.75 | 20.96 | 20.96 | 4.02% | 1,841 |
| Jul 16, 2025 | 20.15 | 20.15 | 19.98 | 20.15 | 20.15 | 0.80% | 338 |
| Jul 15, 2025 | 20.10 | 20.11 | 19.99 | 19.99 | 19.99 | 0.86% | 1,920 |
| Jul 14, 2025 | 19.63 | 19.82 | 19.61 | 19.82 | 19.82 | 1.95% | 21,158 |
| Jul 11, 2025 | 19.50 | 19.50 | 19.39 | 19.44 | 19.44 | 1.36% | 1,649 |
| Jul 10, 2025 | 19.20 | 19.22 | 19.17 | 19.18 | 19.18 | 0.63% | 1,368 |
| Jul 9, 2025 | 19.15 | 19.17 | 19.06 | 19.06 | 19.06 | -0.99% | 996 |
| Jul 8, 2025 | 19.37 | 19.37 | 19.17 | 19.25 | 19.25 | -0.82% | 123 |
| Jul 7, 2025 | 19.11 | 19.41 | 19.10 | 19.41 | 19.41 | 0.52% | 802 |
| Jul 4, 2025 | 19.49 | 19.49 | 19.31 | 19.31 | 19.31 | -1.43% | 4,682 |
| Jul 3, 2025 | 19.48 | 19.59 | 19.47 | 19.59 | 19.59 | 0.93% | 230 |
| Jul 2, 2025 | 19.34 | 19.41 | 19.23 | 19.41 | 19.41 | 0.05% | 14,005 |
| Jul 1, 2025 | 18.92 | 19.41 | 18.92 | 19.40 | 19.40 | 2.65% | 8,294 |
| Jun 30, 2025 | 18.88 | 18.90 | 18.77 | 18.90 | 18.90 | 1.18% | 529 |
| Jun 27, 2025 | 18.76 | 18.98 | 18.66 | 18.68 | 18.68 | -2.91% | 1,969 |