Xtrackers MSCI Malaysia UCITS ETF (LON:XCX3)
London · Delayed Price · Currency is GBP · Price in GBX 1,097.00
+9.00 (0.83%)
Sep 23, 2026, 2:35 PM GMT
LON:XCX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,098.00 | 1,098.00 | 1,088.50 | 1,091.50 | - | 0.32% | 4,124 |
| Sep 22, 2026 | 1,091.50 | 1,091.50 | 1,088.00 | 1,088.00 | 1,088.00 | 0.97% | 3,968 |
| Sep 21, 2026 | 1,080.00 | 1,082.50 | 1,082.50 | 1,077.50 | 1,077.50 | 1.65% | 74 |
| Sep 18, 2026 | 1,071.00 | 1,072.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.56% | 266 |
| Sep 17, 2026 | 1,061.99 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.14% | 126 |
| Sep 16, 2026 | 1,067.50 | 1,078.00 | 1,067.50 | 1,067.50 | 1,067.50 | 0.09% | 58 |
| Sep 15, 2026 | 1,073.00 | 1,073.50 | 1,062.50 | 1,066.50 | 1,066.50 | -0.23% | 6 |
| Sep 14, 2026 | 1,082.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.56% | 4 |
| Sep 11, 2026 | 1,073.50 | 1,080.31 | 1,069.83 | 1,075.00 | 1,075.00 | -0.49% | 7,357 |
| Sep 10, 2026 | 1,079.50 | 1,081.64 | 1,072.78 | 1,080.25 | 1,080.25 | -0.37% | 10,801 |
| Sep 9, 2026 | 1,085.50 | 1,086.00 | 1,080.50 | 1,084.25 | 1,084.25 | 0.18% | 19,162 |
| Sep 8, 2026 | 1,076.74 | 1,080.50 | 1,077.50 | 1,082.25 | 1,082.25 | -0.14% | 33,568 |
| Sep 7, 2026 | 1,089.00 | 1,089.50 | 1,082.04 | 1,083.75 | 1,083.75 | -0.07% | 339 |
| Sep 4, 2026 | 1,076.50 | 1,088.00 | 1,076.50 | 1,084.50 | 1,084.50 | -0.28% | 892 |
| Sep 3, 2026 | 1,084.00 | 1,088.96 | 1,082.00 | 1,087.50 | 1,087.50 | 0.53% | 34,351 |
| Sep 2, 2026 | 1,082.00 | 1,083.00 | 1,078.50 | 1,081.75 | 1,081.75 | 0.84% | 35 |
| Sep 1, 2026 | 1,075.50 | 1,075.50 | 1,069.49 | 1,072.75 | 1,072.75 | -2.17% | 13,753 |
| Aug 28, 2026 | 1,092.50 | 1,102.50 | 1,091.00 | 1,096.50 | 1,096.50 | -0.54% | 6,538 |
| Aug 27, 2026 | 1,106.00 | 1,106.00 | 1,101.00 | 1,102.50 | 1,102.50 | -0.34% | 21,125 |
| Aug 26, 2026 | 1,098.50 | 1,105.50 | 1,104.50 | 1,106.25 | 1,106.25 | 1.07% | 11,958 |
| Aug 25, 2026 | 1,092.00 | 1,099.50 | 1,092.00 | 1,094.50 | 1,094.50 | 0.55% | 6,806 |
| Aug 24, 2026 | 1,094.50 | 1,090.00 | 1,088.50 | 1,088.50 | 1,088.50 | -0.32% | 3,068 |
| Aug 21, 2026 | 1,091.00 | 1,092.50 | 1,090.00 | 1,092.00 | 1,092.00 | 0.32% | 8,483 |
| Aug 20, 2026 | 1,094.00 | 1,088.50 | 1,086.50 | 1,088.50 | 1,088.50 | 0.42% | 2,126 |
| Aug 19, 2026 | 1,082.50 | 1,090.35 | 1,084.00 | 1,084.00 | 1,084.00 | - | 7,745 |
| Aug 18, 2026 | 1,091.00 | 1,087.00 | 1,083.98 | 1,084.00 | 1,084.00 | -0.09% | 8,015 |
| Aug 17, 2026 | 1,085.96 | 1,089.50 | 1,081.52 | 1,085.00 | 1,085.00 | 0.93% | 3,534 |
| Aug 14, 2026 | 1,083.00 | 1,086.00 | 1,082.50 | 1,075.00 | 1,075.00 | -1.15% | 1,934 |
| Aug 13, 2026 | 1,091.50 | 1,091.50 | 1,084.50 | 1,087.50 | 1,087.50 | -0.55% | 5 |
| Aug 12, 2026 | 1,096.00 | 1,096.26 | 1,088.56 | 1,093.50 | 1,093.50 | 1.06% | 6,097 |
| Aug 11, 2026 | 1,082.50 | 1,088.00 | 1,055.00 | 1,082.00 | 1,082.00 | -0.28% | 491 |
| Aug 10, 2026 | 1,088.00 | 1,091.50 | 1,085.00 | 1,085.00 | 1,085.00 | -0.46% | 3,069 |
| Aug 7, 2026 | 1,093.50 | 1,097.50 | 1,088.00 | 1,090.00 | 1,090.00 | - | 28,735 |
| Aug 6, 2026 | 1,094.50 | 1,095.00 | 1,087.04 | 1,090.00 | 1,090.00 | -1.40% | 4,528 |
| Aug 5, 2026 | 1,103.00 | 1,107.00 | 1,100.00 | 1,105.50 | 1,105.50 | 1.05% | 10,609 |
| Aug 4, 2026 | 1,095.50 | 1,098.27 | 1,088.11 | 1,094.00 | 1,094.00 | 0.62% | 2,002 |
| Aug 3, 2026 | 1,075.00 | 1,090.00 | 1,075.00 | 1,087.25 | 1,087.25 | 0.72% | 1,323 |
| Jul 31, 2026 | 1,075.50 | 1,091.00 | 1,075.50 | 1,079.50 | 1,079.50 | -0.69% | 2,708 |
| Jul 30, 2026 | 1,084.00 | 1,092.50 | 1,084.00 | 1,087.00 | 1,087.00 | 0.07% | 1,386 |
| Jul 29, 2026 | 1,087.50 | 1,094.00 | 1,086.00 | 1,086.25 | 1,086.25 | -0.55% | 456 |
| Jul 28, 2026 | 1,091.00 | 1,097.50 | 1,091.00 | 1,092.25 | 1,092.25 | -0.18% | 123 |
| Jul 27, 2026 | 1,092.00 | 1,096.00 | 1,088.69 | 1,094.25 | 1,094.25 | 1.44% | 7,877 |
| Jul 24, 2026 | 1,079.00 | 1,084.50 | 1,077.01 | 1,078.75 | 1,078.75 | -0.42% | 2,635 |
| Jul 23, 2026 | 1,086.00 | 1,096.50 | 1,086.00 | 1,083.25 | 1,083.25 | -0.39% | 1,012 |
| Jul 22, 2026 | 1,087.50 | 1,093.50 | 1,076.50 | 1,087.50 | 1,087.50 | 0.18% | 22,219 |
| Jul 21, 2026 | 1,084.00 | 1,089.50 | 1,080.33 | 1,085.50 | 1,085.50 | - | 16,611 |
| Jul 20, 2026 | 1,087.50 | 1,089.00 | 1,079.50 | 1,085.50 | 1,085.50 | 0.09% | 925 |
| Jul 17, 2026 | 1,084.50 | 1,102.50 | 1,083.50 | 1,084.50 | 1,084.50 | 0.46% | 1,850 |
| Jul 16, 2026 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | -0.21% | 1,639 |
| Jul 15, 2026 | 1,090.50 | 1,090.50 | 1,084.53 | 1,081.75 | 1,081.75 | -0.94% | 604 |