Xtrackers MSCI Thailand UCITS ETF (LON:XCX4)
London · Delayed Price · Currency is GBP · Price in GBX 2,139.00
-16.75 (-0.78%)
Sep 23, 2026, 4:22 PM GMT
LON:XCX4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,153.50 | 2,155.00 | 2,136.00 | 2,139.00 | - | -0.78% | 5,128 |
| Sep 22, 2026 | 2,148.50 | 2,155.00 | 2,144.00 | 2,155.75 | 2,155.75 | 1.01% | 218 |
| Sep 21, 2026 | 2,125.50 | 2,134.50 | 2,126.00 | 2,134.25 | 2,134.25 | 2.44% | 1,073 |
| Sep 18, 2026 | 2,120.00 | 2,110.00 | 2,083.50 | 2,083.50 | 2,083.50 | -1.36% | 242 |
| Sep 17, 2026 | 2,111.50 | 2,107.00 | 2,102.50 | 2,112.25 | 2,112.25 | 2.05% | 3,193 |
| Sep 16, 2026 | 2,085.50 | 2,084.00 | 2,084.00 | 2,069.75 | 2,069.75 | -0.65% | 1,886 |
| Sep 15, 2026 | 2,105.00 | 2,096.00 | 2,087.00 | 2,083.25 | 2,083.25 | -1.15% | 2,631 |
| Sep 14, 2026 | 2,122.50 | 2,107.50 | 2,107.50 | 2,107.50 | 2,107.50 | -1.79% | 4 |
| Sep 11, 2026 | 2,154.00 | 2,148.50 | 2,147.00 | 2,146.00 | 2,146.00 | 0.07% | 7,864 |
| Sep 10, 2026 | 2,149.50 | 2,154.50 | 2,143.50 | 2,144.50 | 2,144.50 | -0.37% | 4,000 |
| Sep 9, 2026 | 2,179.50 | 2,161.50 | 2,161.50 | 2,152.50 | 2,152.50 | -0.32% | 7 |
| Sep 8, 2026 | 2,173.00 | 2,169.50 | 2,153.50 | 2,159.50 | 2,159.50 | -0.09% | 5,349 |
| Sep 7, 2026 | 2,173.50 | 2,183.00 | 2,161.50 | 2,161.50 | 2,161.50 | 1.80% | 3,096 |
| Sep 4, 2026 | 2,132.00 | 2,138.50 | 2,120.00 | 2,123.25 | 2,123.25 | 0.74% | 1 |
| Sep 3, 2026 | 2,104.00 | 2,106.00 | 2,104.00 | 2,107.75 | 2,107.75 | 0.87% | 8 |
| Sep 2, 2026 | 2,086.00 | 2,086.50 | 2,086.50 | 2,089.50 | 2,089.50 | 0.35% | 116 |
| Sep 1, 2026 | 2,107.50 | 2,107.50 | 2,082.50 | 2,082.25 | 2,082.25 | -0.20% | 3,227 |
| Aug 28, 2026 | 2,104.00 | 2,104.00 | 2,086.50 | 2,086.50 | 2,086.50 | -1.51% | 5,979 |
| Aug 27, 2026 | 2,129.50 | 2,146.00 | 2,120.50 | 2,118.50 | 2,118.50 | 0.28% | 9,074 |
| Aug 26, 2026 | 2,133.00 | 2,133.50 | 2,112.50 | 2,112.50 | 2,112.50 | -0.38% | 7,650 |
| Aug 25, 2026 | 2,127.00 | 2,134.00 | 2,114.57 | 2,120.50 | 2,120.50 | -0.19% | 335 |
| Aug 24, 2026 | 2,132.00 | 2,144.58 | 2,123.50 | 2,124.50 | 2,124.50 | -1.14% | 3,302 |
| Aug 21, 2026 | 2,155.50 | 2,155.50 | 2,149.00 | 2,149.00 | 2,149.00 | 0.90% | 98 |
| Aug 20, 2026 | 2,143.00 | 2,128.50 | 2,127.50 | 2,129.75 | 2,129.75 | -0.06% | 1,602 |
| Aug 19, 2026 | 2,145.00 | 2,145.00 | 2,131.00 | 2,131.00 | 2,131.00 | -0.40% | 47 |
| Aug 18, 2026 | 2,162.00 | 2,162.00 | 2,142.00 | 2,139.50 | 2,139.50 | -0.79% | 2,739 |
| Aug 17, 2026 | 2,173.50 | 2,177.50 | 2,157.00 | 2,156.50 | 2,156.50 | 1.16% | 5,141 |
| Aug 14, 2026 | 2,155.00 | 2,155.00 | 2,131.50 | 2,131.75 | 2,131.75 | -0.28% | 2,635 |
| Aug 13, 2026 | 2,157.00 | 2,157.50 | 2,149.50 | 2,137.75 | 2,137.75 | -0.34% | 19,437 |
| Aug 12, 2026 | 2,140.00 | 2,158.00 | 2,135.50 | 2,145.00 | 2,145.00 | 0.01% | 843 |
| Aug 11, 2026 | 2,145.50 | 2,154.50 | 2,141.85 | 2,144.75 | 2,144.75 | -1.03% | 2,712 |
| Aug 10, 2026 | 2,187.50 | 2,187.50 | 2,180.00 | 2,167.00 | 2,167.00 | 0.31% | 10,089 |
| Aug 7, 2026 | 2,142.50 | 2,163.50 | 2,142.50 | 2,160.25 | 2,160.25 | 0.36% | 3,180 |
| Aug 6, 2026 | 2,178.00 | 2,189.00 | 2,150.50 | 2,152.50 | 2,152.50 | 0.02% | 13,723 |
| Aug 5, 2026 | 2,148.00 | 2,148.50 | 2,130.00 | 2,152.00 | 2,152.00 | -0.77% | 648 |
| Aug 4, 2026 | 2,161.00 | 2,179.85 | 2,136.50 | 2,168.75 | 2,168.75 | 0.75% | 6,673 |
| Aug 3, 2026 | 2,155.00 | 2,155.50 | 2,152.00 | 2,152.50 | 2,152.50 | 0.56% | 2,651 |
| Jul 31, 2026 | 2,181.00 | 2,140.50 | 2,140.50 | 2,140.50 | 2,140.50 | 1.18% | 10,331 |
| Jul 30, 2026 | 2,116.00 | 2,132.50 | 2,108.50 | 2,115.50 | 2,115.50 | -1.55% | 19,464 |
| Jul 29, 2026 | 2,162.00 | 2,153.50 | 2,153.50 | 2,148.75 | 2,148.75 | -0.34% | 89 |
| Jul 28, 2026 | 2,147.00 | 2,163.00 | 2,132.00 | 2,156.00 | 2,156.00 | 0.54% | 1,676 |
| Jul 27, 2026 | 2,175.50 | 2,168.50 | 2,168.50 | 2,144.50 | 2,144.50 | -1.58% | 167 |
| Jul 24, 2026 | 2,179.00 | 2,191.00 | 2,173.28 | 2,179.00 | 2,179.00 | 0.84% | 919 |
| Jul 23, 2026 | 2,205.00 | 2,205.00 | 2,157.50 | 2,160.75 | 2,160.75 | -1.12% | 6,921 |
| Jul 22, 2026 | 2,194.00 | 2,196.00 | 2,168.50 | 2,185.25 | 2,185.25 | -1.03% | 109 |
| Jul 21, 2026 | 2,185.50 | 2,210.50 | 2,169.00 | 2,208.00 | 2,208.00 | 1.40% | 1,004 |
| Jul 20, 2026 | 2,166.00 | 2,204.00 | 2,145.50 | 2,177.50 | 2,177.50 | -0.17% | 281 |
| Jul 17, 2026 | 2,163.00 | 2,202.50 | 2,152.00 | 2,181.25 | 2,181.25 | 0.87% | 16 |
| Jul 16, 2026 | 2,162.50 | 2,177.50 | 2,138.50 | 2,162.50 | 2,162.50 | 0.05% | 19 |
| Jul 15, 2026 | 2,181.50 | 2,181.50 | 2,156.50 | 2,161.50 | 2,161.50 | -1.72% | 53 |