Xtrackers MSCI Malaysia UCITS ETF 1C (XCS3) - Historical data, historical prices

11.51600 EUR

0.144

1.23%

Last update Dec 17, 5:30 PM CET

Market closed

Day range

11.51600

11.51600

11.70200

Previous close

11.66000

Open

11.60200

Access this ETF data via API

Xtrackers MSCI Malaysia UCITS ETF 1C

11.52

0.14

1.23%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	11.60	11.70	11.52	11.52	-0.74%	3395
Dec 16, 2025	11.59	11.72	11.59	11.66	0.62%	2166
Dec 15, 2025	11.70	11.70	11.55	11.66	-0.41%	1139
Dec 12, 2025	11.63	11.65	11.48	11.53	-0.86%	7170
Dec 11, 2025	11.47	11.59	11.42	11.52	0.44%	1073
Dec 10, 2025	11.43	11.51	11.43	11.51	0.72%	3586
Dec 09, 2025	11.59	11.59	11.36	11.44	-1.26%	153
Dec 08, 2025	11.46	11.46	11.38	11.43	-0.24%	3122
Dec 05, 2025	11.53	11.53	11.46	11.51	-0.17%	40585
Dec 04, 2025	11.51	11.55	11.47	11.55	0.33%	3376
Dec 03, 2025	11.48	11.64	11.43	11.55	0.61%	30178
Dec 02, 2025	11.54	11.62	11.53	11.61	0.61%	11217
Dec 01, 2025	11.48	11.54	11.45	11.54	0.49%	50871
Nov 28, 2025	11.37	11.48	11.37	11.44	0.58%	16404
Nov 27, 2025	11.47	11.50	11.43	11.43	-0.35%	3650
Nov 26, 2025	11.50	11.58	11.50	11.54	0.38%	8351
Nov 25, 2025	11.49	11.50	11.44	11.46	-0.26%	2785
Nov 24, 2025	11.50	11.55	11.42	11.49	-0.05%	6486
Nov 21, 2025	11.43	11.48	11.37	11.44	0.07%	19462
Nov 20, 2025	11.52	11.53	11.45	11.45	-0.54%	4042
Nov 19, 2025	11.42	11.51	11.42	11.45	0.30%	109
Nov 18, 2025	11.33	11.33	11.24	11.33	0.02%	5575
Nov 17, 2025	11.44	11.44	11.33	11.37	-0.58%	2932

Access /time_series data via our API — starting from the Basic plan.