Xtrackers MSCI Malaysia UCITS ETF (LON:XCX3)
London · Delayed Price · Currency is GBP · Price in GBX 969.26
-6.37 (-0.65%)
Oct 6, 2025, 3:13 PM BST
LON:XCX3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 977.25 | 979.25 | 968.34 | 975.63 | 975.63 | -0.41% | 10,016 |
| Oct 2, 2025 | 974.50 | 981.00 | 973.75 | 979.63 | 979.63 | 0.55% | 2,586 |
| Oct 1, 2025 | 969.75 | 977.44 | 966.83 | 974.25 | 974.25 | 1.21% | 7,059 |
| Sep 30, 2025 | 963.50 | 963.50 | 962.28 | 962.63 | 962.63 | -0.01% | 242 |
| Sep 29, 2025 | 962.25 | 964.75 | 962.25 | 962.75 | 962.75 | -0.04% | 664 |
| Sep 26, 2025 | 961.50 | 963.75 | 958.75 | 963.13 | 963.13 | 1.08% | 2,697 |
| Sep 25, 2025 | 949.00 | 959.25 | 947.00 | 952.88 | 952.88 | 0.11% | 17,473 |
| Sep 24, 2025 | 953.00 | 954.75 | 951.52 | 951.88 | 951.88 | -0.78% | 3,981 |
| Sep 23, 2025 | 959.23 | 959.50 | 957.73 | 959.38 | 959.38 | 0.26% | 4,324 |
| Sep 22, 2025 | 956.75 | 959.25 | 952.25 | 956.88 | 956.88 | 0.49% | 3,132 |
| Sep 19, 2025 | 950.25 | 954.25 | 950.25 | 952.25 | 952.25 | 0.13% | - |
| Sep 18, 2025 | 951.00 | 952.71 | 946.25 | 951.00 | 951.00 | -0.68% | 1,124 |
| Sep 17, 2025 | 948.00 | 957.50 | 948.00 | 957.50 | 957.50 | 1.36% | 7,258 |
| Sep 16, 2025 | 941.00 | 945.50 | 940.00 | 944.63 | 944.63 | 0.01% | 9,494 |
| Sep 15, 2025 | 945.25 | 946.25 | 942.75 | 944.50 | 944.50 | -0.04% | 10,166 |
| Sep 12, 2025 | 940.00 | 948.46 | 940.00 | 944.88 | 944.88 | 0.84% | 6,275 |
| Sep 11, 2025 | 934.00 | 938.00 | 934.00 | 937.00 | 937.00 | 0.54% | 12,279 |
| Sep 10, 2025 | 934.50 | 935.41 | 932.00 | 932.00 | 932.00 | -0.28% | 8,130 |
| Sep 9, 2025 | 925.82 | 936.75 | 925.82 | 934.63 | 934.63 | 0.20% | 12,124 |
| Sep 8, 2025 | 932.72 | 933.25 | 925.00 | 932.75 | 932.75 | 0.27% | 2,913 |
| Sep 5, 2025 | 934.50 | 934.50 | 930.06 | 930.25 | 930.25 | 0.16% | 494 |
| 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 |