Xtrackers MSCI Malaysia UCITS ETF (LON:XCX3)
London · Delayed Price · Currency is GBP · Price in GBX 933.16
+2.91 (0.31%)
Sep 8, 2025, 10:05 AM BST
LON:XCX3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 932.50 | 933.25 | 925.00 | 925.00 | 925.00 | -0.56% | 2,913 |
| Sep 5, 2025 | 934.50 | 934.50 | 930.06 | 930.25 | 930.25 | 0.16% | 343 |
| Sep 4, 2025 | 925.00 | 930.00 | 925.00 | 928.75 | 928.75 | 0.13% | 8,009 |
| Sep 3, 2025 | 931.00 | 931.00 | 926.00 | 927.50 | 927.50 | 0.15% | 7,222 |
| Sep 2, 2025 | 920.00 | 926.25 | 920.00 | 926.13 | 926.13 | 0.23% | 1,274 |
| Sep 1, 2025 | 921.25 | 924.00 | 921.00 | 924.00 | 924.00 | 0.28% | 27,176 |
| Aug 29, 2025 | 922.75 | 927.50 | 919.79 | 921.38 | 921.38 | -1.14% | 719 |
| Aug 28, 2025 | 934.25 | 934.25 | 928.81 | 932.00 | 932.00 | 0.16% | 36 |
| Aug 27, 2025 | 932.75 | 935.25 | 928.50 | 930.50 | 930.50 | -0.53% | 67 |
| Aug 26, 2025 | 943.75 | 943.75 | 933.00 | 935.50 | 935.50 | -1.37% | 8,208 |
| Aug 22, 2025 | 950.75 | 951.26 | 945.50 | 948.50 | 948.50 | 1.11% | 1,975 |
| Aug 21, 2025 | 942.75 | 946.75 | 938.13 | 938.13 | 938.13 | 0.05% | 300 |
| Aug 20, 2025 | 935.00 | 937.63 | 935.00 | 937.63 | 937.63 | -0.03% | 1,730 |
| Aug 19, 2025 | 934.75 | 937.88 | 934.75 | 937.88 | 937.88 | 0.63% | 1,180 |
| Aug 18, 2025 | 932.25 | 932.25 | 927.00 | 932.00 | 932.00 | 0.84% | 31 |
| Aug 15, 2025 | 926.50 | 926.50 | 923.75 | 924.25 | 924.25 | -0.42% | 912 |
| Aug 14, 2025 | 940.00 | 940.00 | 928.13 | 928.13 | 928.13 | -0.52% | 94 |
| Aug 13, 2025 | 930.50 | 937.00 | 929.00 | 933.00 | 933.00 | 2.05% | 8,695 |
| Aug 12, 2025 | 919.00 | 919.00 | 914.25 | 914.25 | 914.25 | -0.45% | 257 |
| Aug 11, 2025 | 916.50 | 920.50 | 913.75 | 918.38 | 918.38 | 0.71% | 767 |
| Aug 8, 2025 | 909.00 | 911.88 | 908.23 | 911.88 | 911.88 | 0.45% | 3,624 |
| Aug 7, 2025 | 913.50 | 915.00 | 907.75 | 907.75 | 907.75 | -0.49% | 2,153 |
| Aug 6, 2025 | 913.00 | 916.75 | 910.00 | 912.25 | 912.25 | 0.16% | 6,686 |
| Aug 5, 2025 | 910.75 | 915.25 | 910.75 | 910.75 | 910.75 | 0.08% | 3,381 |
| Aug 4, 2025 | 901.50 | 911.25 | 901.50 | 910.00 | 910.00 | 0.72% | 11,769 |
| Aug 1, 2025 | 904.00 | 907.50 | 901.00 | 903.50 | 903.50 | 1.16% | 1,348 |
| Jul 31, 2025 | 895.25 | 897.75 | 893.13 | 893.13 | 893.13 | -0.98% | 2,670 |
| Jul 30, 2025 | 892.50 | 902.00 | 892.50 | 902.00 | 902.00 | 0.04% | 350 |
| Jul 29, 2025 | 905.50 | 907.00 | 900.00 | 901.63 | 901.63 | 0.28% | 1,364 |
| Jul 28, 2025 | 906.50 | 906.50 | 899.00 | 899.13 | 899.13 | -0.47% | 8,335 |
| Jul 25, 2025 | 898.00 | 904.00 | 898.00 | 903.38 | 903.38 | 0.60% | 8 |
| Jul 24, 2025 | 902.00 | 902.00 | 893.29 | 898.00 | 898.00 | 0.76% | 116 |
| Jul 23, 2025 | 889.00 | 895.75 | 889.00 | 891.25 | 891.25 | 0.20% | 4,720 |
| Jul 22, 2025 | 891.50 | 892.25 | 884.00 | 889.50 | 889.50 | -0.56% | 810 |
| Jul 21, 2025 | 893.00 | 896.75 | 892.75 | 894.50 | 894.50 | 0.13% | 4,979 |
| Jul 18, 2025 | 894.00 | 901.25 | 890.57 | 893.38 | 893.38 | 0.06% | 673 |
| Jul 17, 2025 | 895.25 | 895.25 | 889.75 | 892.88 | 892.88 | 1.22% | 2,143 |
| Jul 16, 2025 | 885.75 | 885.75 | 881.02 | 882.13 | 882.13 | -1.26% | 770 |
| Jul 15, 2025 | 893.74 | 894.50 | 892.00 | 893.38 | 893.38 | -0.28% | 1,691 |
| Jul 14, 2025 | 893.25 | 896.00 | 891.50 | 895.88 | 895.88 | 0.48% | 4,417 |
| Jul 11, 2025 | 889.00 | 894.25 | 887.50 | 891.63 | 891.63 | 0.01% | 6,773 |
| Jul 10, 2025 | 881.00 | 893.25 | 881.00 | 891.50 | 891.50 | 1.12% | 58 |
| Jul 9, 2025 | 880.75 | 881.63 | 879.58 | 881.63 | 881.63 | -0.59% | 1,645 |
| Jul 8, 2025 | 888.00 | 894.00 | 884.25 | 886.88 | 886.88 | 0.16% | 134 |
| Jul 7, 2025 | 889.75 | 892.50 | 885.25 | 885.50 | 885.50 | -1.43% | 1,403 |
| Jul 4, 2025 | 897.75 | 900.00 | 897.75 | 898.38 | 898.38 | 0.01% | 7 |
| Jul 3, 2025 | 896.75 | 904.00 | 894.75 | 898.25 | 898.25 | -0.13% | 848 |
| Jul 2, 2025 | 893.64 | 899.38 | 893.50 | 899.38 | 899.38 | 0.69% | 309 |
| Jul 1, 2025 | 891.25 | 895.25 | 888.01 | 893.25 | 893.25 | 0.68% | 4,816 |
| Jun 30, 2025 | 886.00 | 889.75 | 882.00 | 887.25 | 887.25 | 0.92% | 15,298 |