Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Xtrackers MSCI Thailand UCITS ETF 1C (XCS4.DE)

17.92
-0.17
(-0.96%)
At close: 5:36:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202518.1518.2017.9217.9217.923,404
May 5, 202517.9518.1217.9518.0918.091,814
May 2, 202518.0218.0417.8417.9517.951,201
Apr 30, 202517.4317.7317.4317.6617.663,890
Apr 29, 202516.8917.1816.8917.1017.10651
Apr 28, 202516.9716.9716.7916.8816.884,242
Apr 25, 202516.9516.9616.8516.8716.873,684
Apr 24, 202516.7016.9016.6116.8416.8436,843
Apr 23, 202517.0017.0416.7816.9716.973,509
Apr 22, 202516.6516.7316.4916.6916.693,437
Apr 17, 202516.7516.8416.7016.7916.79591
Apr 16, 202516.8717.1216.7517.0317.036,695
Apr 15, 202517.0817.0816.8716.9816.985,944
Apr 14, 202516.6317.0616.6316.9216.928,781
Apr 11, 202516.7016.7816.5316.7116.713,346
Apr 10, 202516.9817.0916.6016.6316.639,615
Apr 9, 202515.8916.1615.7815.9815.985,025
Apr 8, 202515.7416.1215.6515.9415.9438,276
Apr 7, 202515.5616.0015.4415.7715.7713,038
Apr 4, 202516.6316.7216.0016.0016.0027,127
Apr 3, 202517.0417.1116.7017.0517.055,080
Apr 2, 202517.5417.6017.5117.5617.561,908
Apr 1, 202517.6417.6417.4617.5617.561,212
Mar 31, 202517.2717.5117.2117.4717.4735,316
Mar 28, 202517.6417.6417.3517.5017.5066,698
Mar 27, 202517.9417.9417.8317.8417.843,283
Mar 26, 202517.8417.8617.8017.8017.802,198
Mar 25, 202517.7917.9517.7317.8417.843,040
Mar 24, 202517.7517.9417.7517.8417.845,426
Mar 21, 202517.6117.7617.5217.7617.7618,858
Mar 20, 202517.7517.7717.4017.6217.629,126
Mar 19, 202517.6217.7617.6117.6917.6921,084
Mar 18, 202517.3817.5117.3817.4717.476,116
Mar 17, 202517.4217.5817.3317.4317.435,865
Mar 14, 202517.4817.5717.4017.5017.5048,372
Mar 13, 202517.1817.2517.1017.2117.2110,649
Mar 12, 202517.1517.1816.9617.1817.1830,439
Mar 11, 202517.1817.4517.1817.3717.3710,588
Mar 10, 202517.4617.5117.2217.2417.249,200
Mar 7, 202517.7517.8317.7517.7817.78845
Mar 6, 202517.7217.8017.6417.7417.743,877
Mar 5, 202518.2518.2517.9818.0418.04782
Mar 4, 202518.1718.1717.8718.0218.027,507
Mar 3, 202518.3118.3118.1218.2218.224,521
Feb 28, 202518.4118.5418.2918.4418.4415,925
Feb 27, 202518.6918.8318.6218.7218.72963
Feb 26, 202518.7218.9818.7218.8618.861,440
Feb 25, 202518.5418.6018.2918.4118.415,091
Feb 24, 202519.0019.0718.9519.0619.069,571
Feb 21, 202519.1019.1018.9819.0319.032,870
Feb 20, 202519.1519.2118.8919.0819.0811,298
Feb 19, 202519.2619.4219.2119.4119.413,595
Feb 18, 202519.1919.3419.1919.3419.344,486
Feb 17, 202519.3719.3719.1419.2319.233,856
Feb 14, 202519.6119.7019.5719.6119.613,518
Feb 13, 202519.7419.9419.7119.8819.882,144
Feb 12, 202519.8119.8119.6419.6719.673,181
Feb 11, 202519.6819.8519.5919.7519.754,631
Feb 10, 202519.5219.7719.5219.7719.77489
Feb 7, 202519.6620.0219.6619.8119.814,828
Feb 6, 202519.6919.6919.3619.4019.401,764
Feb 5, 202520.0020.0019.6919.8219.821,447
Feb 4, 202520.2420.2520.0320.1920.191,839
Feb 3, 202520.2720.2720.0020.1020.102,412
Jan 31, 202520.5120.8820.2120.2520.252,460
Jan 30, 202520.5520.6320.4520.6320.631,263
Jan 29, 202520.5720.5920.3020.5320.53699
Jan 28, 202520.4520.5520.4420.5020.50920
Jan 27, 202520.4420.4820.2620.4620.4611,415
Jan 24, 202520.6420.6920.5120.6920.693,746
Jan 23, 202520.7220.7220.3420.4420.44630
Jan 22, 202520.6120.8320.6120.7820.784,390
Jan 21, 202520.5420.7720.5420.5820.582,389
Jan 20, 202520.5720.5720.3220.4120.416,917
Jan 17, 202520.9320.9320.3920.5620.563,961
Jan 16, 202520.5020.6320.3220.4720.476,228
Jan 15, 202520.1520.6020.1520.5720.573,634
Jan 14, 202520.4720.4720.0120.0920.099,056
Jan 13, 202520.5720.5820.3320.3820.3811,135
Jan 10, 202520.2620.5420.2620.4320.432,667
Jan 9, 202520.3420.4120.2720.3820.38623
Jan 8, 202520.5120.6220.4820.5420.543,064
Jan 7, 202520.5220.7420.5220.6420.643,256
Jan 6, 202520.5220.6120.2220.3520.352,224
Jan 3, 202520.7320.8020.6320.6920.693,013
Jan 2, 202520.6620.7320.6120.7020.703,858
Dec 30, 202420.8620.9820.6720.6920.6911,295
Dec 27, 202421.1221.1220.8020.8420.848,884
Dec 23, 202420.7320.7320.5320.6220.624,839
Dec 20, 202420.4720.4720.0520.3720.3712,976
Dec 19, 202420.3320.3320.1220.2520.2515,554
Dec 18, 202420.5720.7220.5720.6320.636,011
Dec 17, 202420.7320.7520.5020.5220.523,333
Dec 16, 202420.8021.2520.8021.1521.153,741
Dec 13, 202421.5121.5121.1621.2521.2510,000
Dec 12, 202421.7821.8421.5521.6421.64435
Dec 11, 202421.7721.7721.6721.7521.75550
Dec 10, 202421.6721.9621.6721.7521.759,415
Dec 9, 202421.7021.7321.6321.6321.63249
Dec 6, 202421.6621.6921.6121.6321.63738
Dec 5, 202421.6121.7021.5321.5321.5313,864
Dec 4, 202421.5521.6121.5121.6121.61862
Dec 3, 202421.5621.6321.3621.6321.6312,073
Dec 2, 202421.2021.3621.1021.2521.255,801
Nov 29, 202421.1921.2421.0521.1721.171,804
Nov 28, 202421.0821.1921.0121.1921.1910,518
Nov 27, 202421.1621.1620.9220.9920.993,281
Nov 26, 202421.2521.2521.1721.2221.225,063
Nov 25, 202421.6121.6121.2821.3121.311,058
Nov 22, 202421.6521.7021.5021.6221.625,743
Nov 21, 202421.3221.4621.1821.3521.35173
Nov 20, 202421.4521.4521.3521.4221.426,857
Nov 19, 202421.6921.7021.5021.6121.618,118
Nov 18, 202421.3121.3921.2621.3921.391,676
Nov 15, 202421.1821.3021.1121.1921.19688
Nov 14, 202421.3321.4221.1521.2321.231,437
Nov 13, 202421.1721.3321.1321.3121.3117,014
Nov 12, 202421.1321.1320.8820.9020.908,846
Nov 11, 202421.3021.4321.1921.2521.2510,397
Nov 8, 202421.4321.4821.3521.3521.359,445
Nov 7, 202421.5121.6621.5121.6021.6012,889
Nov 6, 202421.7821.9121.4021.4021.401,990
Nov 5, 202421.8121.8421.7021.8221.825,659
Nov 4, 202421.2821.5121.2821.4021.406,920
Nov 1, 202421.3821.4421.2821.3521.355,011
Oct 31, 202421.4021.4121.1121.3321.339,682
Oct 30, 202421.1721.2221.1121.1321.131,498
Oct 29, 202421.2821.4421.2821.3421.341,932
Oct 28, 202421.3021.3521.2521.3121.313,401
Oct 25, 202421.6521.7021.4421.6621.661,869
Oct 24, 202421.6921.6921.5121.5121.515,475
Oct 23, 202421.9821.9821.7421.7421.742,665
Oct 22, 202422.1522.1521.8121.9721.9730,632
Oct 21, 202422.1722.1722.0422.1522.152,970
Oct 18, 202422.5322.5622.3622.4822.483,896
Oct 17, 202422.4222.5322.2122.4122.415,012
Oct 16, 202421.7122.1821.7122.0722.073,196
Oct 15, 202421.9221.9221.6321.6321.631,607
Oct 14, 202422.0022.0621.9122.0622.064,672
Oct 11, 202421.7421.9021.6621.8421.841,914
Oct 10, 202421.6021.7321.5821.6921.69852
Oct 9, 202421.4721.5321.4021.5321.533,881
Oct 8, 202421.2921.3421.2521.2821.28457
Oct 7, 202421.3021.4321.3021.3821.383,702
Oct 4, 202421.4821.5021.3521.3621.362,462
Oct 3, 202421.5621.5621.1721.3521.3523,868
Oct 2, 202421.7621.7621.0421.5821.588,984
Oct 1, 202421.7821.7821.6721.7521.7512,529
Sep 30, 202421.7621.8221.5721.6621.661,146
Sep 27, 202421.8121.8121.5721.6821.682,751
Sep 26, 202421.7222.0021.6121.6921.694,456
Sep 25, 202421.7621.7621.6221.7021.705,520
Sep 24, 202421.5221.8121.4021.8021.806,950
Sep 23, 202421.2321.3821.1121.3421.3411,605
Sep 20, 202421.1721.2021.0621.1721.174,006
Sep 19, 202420.9721.1820.9221.1121.115,540
Sep 18, 202420.8220.8220.7420.7820.78524
Sep 17, 202420.9020.9220.7720.8420.84787
Sep 16, 202420.9820.9820.8320.8320.833,098
Sep 13, 202420.9820.9820.7720.8520.854,524
Sep 12, 202420.7020.8020.5620.7620.765,283
Sep 11, 202420.4820.6720.4820.5720.579,249
Sep 10, 202420.6220.8920.6220.8120.815,495
Sep 9, 202420.7320.7320.5920.6720.6710,455
Sep 6, 202420.7820.9520.7220.8320.8310,290
Sep 5, 202420.2720.5920.2520.4720.4733,168
Sep 4, 202419.4219.5819.3919.5219.5217,653
Sep 3, 202419.4419.5419.3419.4919.496,755
Sep 2, 202419.5019.5019.3519.3819.385,263
Aug 30, 202419.6519.6519.5019.5419.546,591
Aug 29, 202419.5219.6219.5219.6219.62743
Aug 28, 202419.5319.6219.5319.5919.591,611
Aug 27, 202419.4619.4819.3419.4219.425,115
Aug 26, 202419.3919.5619.3819.5319.532,296
Aug 23, 202419.2819.4319.1819.4319.433,495
Aug 22, 202418.9119.0718.9118.9118.91681
Aug 21, 202419.0219.2018.9819.1319.133,655
Aug 20, 202418.9419.1518.9419.0119.0128,379
Aug 19, 202418.7118.9518.7118.9118.913,971
Aug 16, 202418.2918.5518.2918.4518.452,219
Aug 15, 202418.2218.4018.1818.2918.291,405
Aug 14, 202418.4018.5718.1918.2018.2058,241
Aug 13, 202418.3718.5618.3018.4818.4830,427
Aug 12, 202418.3418.4218.3418.3618.36485
Aug 9, 202418.2018.3918.2018.2318.234,654
Aug 8, 202417.9518.3817.9518.3118.3119,530
Aug 7, 202417.9017.9817.8617.9417.94157
Aug 6, 202417.8017.8017.6617.6717.67286
Aug 5, 202417.9717.9717.4017.7217.725,525
Aug 2, 202418.3518.3518.0618.1218.122,839
Aug 1, 202418.5518.5518.3018.3718.371,706
Jul 31, 202418.2818.5218.2818.5218.523,753
Jul 30, 202417.9518.0317.9517.9717.974,108
Jul 29, 202417.9717.9917.9017.9017.90356
Jul 26, 202417.8017.9217.8017.9117.91864
Jul 25, 202417.6517.7017.6117.6817.681,824
Jul 24, 202417.7517.7817.6817.7217.72378
Jul 23, 202417.7617.8417.7217.8417.843,132
Jul 22, 202417.8017.8817.8017.8317.83935
Jul 19, 202417.9417.9417.7617.7717.775,309
Jul 18, 202418.0518.1017.9617.9617.969,672
Jul 17, 202417.9517.9817.9017.9017.903,213
Jul 16, 202417.8717.9317.8417.9017.908,065
Jul 15, 202417.9618.0417.8518.0118.011,951
Jul 12, 202417.9918.1017.9818.0918.094,725
Jul 11, 202417.9817.9817.9017.9217.928,341
Jul 10, 202417.8117.9517.8117.9517.953,642
Jul 9, 202417.7517.7817.7217.7817.7812,007
Jul 8, 202417.6417.7917.6417.7517.7517
Jul 5, 202417.4517.6817.4517.6817.687,943
Jul 4, 202417.5417.5617.4617.4617.461,247
Jul 3, 202417.3917.4817.3917.4717.472,885
Jul 2, 202417.4417.4417.2717.3917.392,227
Jul 1, 202417.4117.4717.4117.4417.441,089
Jun 28, 202417.6117.6217.5217.5517.55375
Jun 27, 202417.6717.6717.5917.6417.64788
Jun 26, 202417.8317.8417.6717.7117.71300
Jun 25, 202417.8117.8417.8017.8417.843,941
Jun 24, 202417.6717.8017.6417.8017.802,380
Jun 21, 202417.5017.6417.5017.5917.5916,632
Jun 20, 202417.5117.5417.4117.4717.471,217
Jun 19, 202417.4217.6117.3517.6017.60226
Jun 18, 202417.6017.6017.4117.5117.51749
Jun 17, 202417.3517.4817.3517.4817.483,390
Jun 14, 202417.5817.6417.4817.5917.59747
Jun 13, 202417.6717.6717.4917.6117.61802
Jun 12, 202417.6317.7817.6317.7817.781,268
Jun 11, 202417.5717.6617.5517.6617.664,960
Jun 10, 202417.4617.6617.4517.6617.66601
Jun 7, 202417.7317.7317.6617.6617.666,240
Jun 6, 202417.7117.7317.6317.7317.73933
Jun 5, 202417.7517.8117.6117.8117.8112,378
Jun 4, 202417.8017.8317.6417.6617.662,650
Jun 3, 202417.6717.8817.4817.7417.749,917
May 31, 202417.8317.8317.6717.6717.673,726
May 30, 202417.7217.9517.7217.8517.854,917
May 29, 202418.0118.0117.7117.8417.843,850
May 28, 202418.1518.1618.0218.1318.135,514
May 27, 202418.1618.2918.1618.2918.293,510
May 24, 202418.5018.5018.1118.1718.179,189
May 23, 202418.3918.3918.1118.1618.167,369
May 22, 202418.3718.3718.3218.3418.34814
May 21, 202418.4518.4518.3318.3818.385,603
May 20, 202418.7618.7618.6318.7218.725,603
May 17, 202418.6418.7418.6418.6818.684,372
May 16, 202418.6218.6918.5518.5918.59749
May 15, 202418.4418.6318.4018.5018.50307
May 14, 202418.4618.5618.4118.5618.563,125
May 13, 202418.4018.4318.3718.3818.38851
May 10, 202418.4018.5418.3918.3918.393,327
May 9, 202418.4118.4218.3218.4118.41474
May 8, 202418.4618.4618.2618.3618.361,220
May 7, 202418.6118.6418.4418.4918.4914,118
May 6, 202418.5518.5718.3618.5218.529,121

Related Tickers