Xtrackers MSCI Malaysia UCITS ETF (LON:XCX3)
London · Delayed Price · Currency is GBP · Price in GBX 1,095.50
-6.25 (-0.57%)
At close: Apr 2, 2026
LON:XCX3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,085.00 | 1,099.50 | 1,084.50 | 1,095.50 | 1,095.50 | -0.57% | 3,413 |
| Apr 1, 2026 | 1,085.00 | 1,107.00 | 1,085.00 | 1,101.75 | 1,101.75 | 0.92% | 8,652 |
| Mar 31, 2026 | 1,084.50 | 1,092.00 | 1,080.00 | 1,091.75 | 1,091.75 | 0.18% | 17,334 |
| Mar 30, 2026 | 1,092.00 | 1,095.00 | 1,080.50 | 1,089.75 | 1,089.75 | -0.50% | 5,548 |
| Mar 27, 2026 | 1,100.50 | 1,107.00 | 1,091.00 | 1,095.25 | 1,095.25 | -0.30% | 17,691 |
| Mar 26, 2026 | 1,099.50 | 1,104.00 | 1,094.09 | 1,098.50 | 1,098.50 | -1.10% | 1,137 |
| Mar 25, 2026 | 1,113.00 | 1,115.50 | 1,106.00 | 1,110.75 | 1,110.75 | 0.36% | 2,787 |
| Mar 24, 2026 | 1,107.00 | 1,109.00 | 1,100.05 | 1,106.75 | 1,106.75 | -0.87% | 8,448 |
| Mar 23, 2026 | 1,088.00 | 1,126.00 | 1,088.00 | 1,116.50 | 1,116.50 | -0.25% | 27,466 |
| Mar 20, 2026 | 1,114.00 | 1,121.50 | 1,114.00 | 1,119.25 | 1,119.25 | 0.18% | 18,492 |
| Mar 19, 2026 | 1,138.50 | 1,140.50 | 1,115.50 | 1,117.25 | 1,117.25 | -1.69% | 4,884 |
| Mar 18, 2026 | 1,135.00 | 1,139.30 | 1,130.89 | 1,136.50 | 1,136.50 | 1.02% | 4,322 |
| Mar 17, 2026 | 1,125.00 | 1,131.00 | 1,118.00 | 1,125.00 | 1,125.00 | 0.47% | 3,717 |
| Mar 16, 2026 | 1,133.00 | 1,133.50 | 1,085.00 | 1,119.75 | 1,119.75 | 1.52% | 2,304 |
| Mar 13, 2026 | 1,110.50 | 1,112.50 | 1,096.00 | 1,103.00 | 1,103.00 | 0.20% | 11,152 |
| Mar 12, 2026 | 1,108.50 | 1,108.50 | 1,094.13 | 1,100.75 | 1,100.75 | 0.48% | 4,718 |
| Mar 11, 2026 | 1,096.00 | 1,143.75 | 1,087.57 | 1,095.50 | 1,095.50 | 0.41% | 894 |
| Mar 10, 2026 | 1,089.00 | 1,092.00 | 1,080.50 | 1,091.00 | 1,091.00 | 2.27% | 32,071 |
| Mar 9, 2026 | 1,070.00 | 1,075.50 | 1,060.68 | 1,066.75 | 1,066.75 | -1.89% | 40,556 |
| Mar 6, 2026 | 1,099.50 | 1,102.60 | 1,082.50 | 1,087.25 | 1,087.25 | -1.16% | 28,999 |
| Mar 5, 2026 | 1,101.50 | 1,104.00 | 1,095.58 | 1,100.00 | 1,100.00 | 0.39% | 32,528 |
| Mar 4, 2026 | 1,092.50 | 1,095.77 | 1,087.00 | 1,095.75 | 1,095.75 | 1.69% | 7,258 |
| Mar 3, 2026 | 1,099.50 | 1,104.00 | 1,068.50 | 1,077.50 | 1,077.50 | -1.31% | 11,808 |
| Mar 2, 2026 | 1,098.00 | 1,101.00 | 1,084.00 | 1,091.75 | 1,091.75 | -1.51% | 4,192 |
| Feb 27, 2026 | 1,120.50 | 1,120.50 | 1,104.00 | 1,108.50 | 1,108.50 | -1.18% | 7,027 |
| Feb 26, 2026 | 1,124.50 | 1,127.50 | 1,121.00 | 1,121.75 | 1,121.75 | -0.64% | 38,602 |
| Feb 25, 2026 | 1,126.50 | 1,133.00 | 1,124.00 | 1,129.00 | 1,129.00 | 0.40% | 22,928 |
| Feb 24, 2026 | 1,129.00 | 1,132.58 | 1,124.50 | 1,124.50 | 1,124.50 | -0.33% | 1,507 |
| Feb 23, 2026 | 1,130.50 | 1,135.00 | 1,126.95 | 1,128.25 | 1,128.25 | -0.49% | 6,110 |
| Feb 20, 2026 | 1,128.50 | 1,138.50 | 1,122.00 | 1,133.75 | 1,133.75 | 0.87% | 64,657 |
| Feb 19, 2026 | 1,129.50 | 1,142.43 | 1,124.00 | 1,124.00 | 1,124.00 | 0.11% | 21,249 |
| Feb 18, 2026 | 1,120.50 | 1,125.50 | 1,117.50 | 1,122.75 | 1,122.75 | 0.13% | 3,670 |
| Feb 17, 2026 | 1,115.50 | 1,125.50 | 1,115.00 | 1,121.25 | 1,121.25 | 1.38% | 10,873 |
| Feb 16, 2026 | 1,129.00 | 1,148.50 | 1,106.50 | 1,106.00 | 1,106.00 | -0.78% | 15,126 |
| Feb 13, 2026 | 1,118.50 | 1,119.50 | 1,107.00 | 1,114.75 | 1,114.75 | -0.27% | 8,583 |
| Feb 12, 2026 | 1,120.00 | 1,149.50 | 1,115.00 | 1,117.75 | 1,117.75 | -0.82% | 5,682 |
| Feb 11, 2026 | 1,108.00 | 1,116.00 | 1,098.06 | 1,127.00 | 1,127.00 | 1.35% | 11,393 |
| Feb 10, 2026 | 1,109.07 | 1,116.00 | 1,108.00 | 1,112.00 | 1,112.00 | -0.07% | 3,433 |
| Feb 9, 2026 | 1,115.00 | 1,115.50 | 1,106.00 | 1,112.75 | 1,112.75 | 0.59% | 5,723 |
| Feb 6, 2026 | 1,099.00 | 1,108.00 | 1,094.50 | 1,106.25 | 1,106.25 | 0.75% | 22,635 |
| Feb 5, 2026 | 1,099.00 | 1,102.50 | 1,093.50 | 1,098.00 | 1,098.00 | -0.39% | 8,518 |
| Feb 4, 2026 | 1,104.00 | 1,105.50 | 1,097.65 | 1,102.25 | 1,102.25 | 0.32% | 3,457 |
| Feb 3, 2026 | 1,102.50 | 1,108.00 | 1,098.05 | 1,098.75 | 1,098.75 | 0.73% | 7,372 |
| Feb 2, 2026 | 1,083.00 | 1,095.50 | 1,082.50 | 1,090.75 | 1,090.75 | -0.21% | 21,139 |
| Jan 30, 2026 | 1,091.00 | 1,097.00 | 1,088.53 | 1,093.00 | 1,093.00 | 1.11% | 7,539 |
| Jan 29, 2026 | 1,091.00 | 1,092.00 | 1,078.00 | 1,081.00 | 1,081.00 | -1.68% | 28,349 |
| Jan 28, 2026 | 1,109.00 | 1,111.50 | 1,099.50 | 1,099.50 | 1,099.50 | -1.43% | 6,844 |
| Jan 27, 2026 | 1,118.00 | 1,118.40 | 1,109.00 | 1,115.50 | 1,115.50 | 1.80% | 36,224 |
| Jan 26, 2026 | 1,094.00 | 1,100.94 | 1,090.00 | 1,095.75 | 1,095.75 | 1.65% | 19,231 |
| Jan 23, 2026 | 1,083.50 | 1,087.00 | 1,076.00 | 1,078.00 | 1,078.00 | 0.56% | 16,535 |