LSE - Delayed Quote USD

Xtrackers MSCI Thailand UCITS ETF (XCS4.L)

20.66
-0.05
(-0.24%)
At close: May 9 at 8:05:43 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202520.5020.5020.5020.6620.66-
May 8, 202520.7520.7720.7220.7120.71230
May 7, 202520.8421.0720.8321.0121.012,215
May 6, 202520.6420.6420.3820.4720.47165
May 2, 202520.2520.4320.2520.3520.35100
May 1, 202519.9820.1719.9820.0020.00213
Apr 30, 202520.0120.3119.9720.0220.02-
Apr 29, 202519.3219.4819.3219.4919.491,575
Apr 28, 202519.1119.2219.1119.1719.17524
Apr 25, 202519.2519.2519.2519.0819.08-
Apr 24, 202519.0719.0719.0719.1319.13-
Apr 23, 202519.3319.3319.3319.1219.12-
Apr 22, 202519.0819.5519.0719.1719.176,094
Apr 17, 202519.0919.1019.0919.0819.081
Apr 16, 202519.1119.3619.1119.3619.365,355
Apr 15, 202519.3819.3819.0519.2819.28-
Apr 14, 202519.3419.4519.0619.2019.208,672
Apr 11, 202518.8418.9418.8418.9518.951
Apr 10, 202518.3718.6518.3718.5218.526,074
Apr 9, 202517.7017.7017.3117.7217.723
Apr 8, 202517.4117.5717.2517.3317.336,180
Apr 7, 202517.5017.5017.0017.1117.1113,720
Apr 4, 202518.3718.3817.5817.5417.549,307
Apr 3, 202518.7818.8318.6718.8218.8231,248
Apr 2, 202518.9218.9418.9219.0619.06116
Apr 1, 202519.0619.0618.9519.0119.01252
Mar 31, 202518.7118.9418.7118.8818.886,177
Mar 28, 202518.9219.0218.7818.9018.9034,094
Mar 27, 202519.2719.2719.2619.3019.301
Mar 26, 202519.2419.2619.2319.2319.2311
Mar 25, 202519.2319.2319.1019.3219.32695
Mar 24, 202519.2519.3619.2319.2619.26124
Mar 21, 202519.0919.1919.0219.2219.221
Mar 20, 202519.2519.3319.0119.1419.14943
Mar 19, 202519.2819.3119.2619.3019.301
Mar 18, 202519.0019.0019.0019.1119.111
Mar 17, 202519.0019.0418.9219.0419.04143
Mar 14, 202519.0219.0219.0019.0519.051,300
Mar 13, 202518.6018.6818.6018.6418.64101
Mar 12, 202518.6018.6518.5818.6818.68101
Mar 11, 202519.0019.0018.7519.0019.00126
Mar 10, 202518.8118.9918.7318.7418.7465
Mar 7, 202519.2019.3619.2019.2219.22651
Mar 6, 202519.1519.1719.0419.2019.203
Mar 5, 202519.3619.4119.3619.3619.36100
Mar 4, 202519.0819.1118.8518.8418.841,503
Mar 3, 202519.0319.0518.9819.0919.09303
Feb 28, 202519.2019.2019.0519.0519.051,475
Feb 27, 202519.5819.5819.5819.5819.58139
Feb 26, 202519.8519.8519.8519.8319.833
Feb 25, 202519.4319.4519.2619.2719.271
Feb 24, 202519.9119.9119.7519.9219.925
Feb 21, 202520.0420.0820.0219.9919.99771
Feb 20, 202519.9919.9919.8619.9919.991,168
Feb 19, 202520.1420.2620.1420.1920.193
Feb 18, 202520.1320.5820.1320.2820.281,004
Feb 17, 202520.1920.2220.1720.1620.167
Feb 14, 202520.5320.5320.5220.5220.52351
Feb 13, 202520.5620.8320.5320.7820.78497
Feb 12, 202520.4320.5020.4320.3720.373
Feb 11, 202520.4320.4320.4320.4320.43-
Feb 10, 202520.2920.2920.2920.2920.2982
Feb 7, 202520.6620.6620.5720.4820.4837
Feb 6, 202520.1520.3220.1520.3320.3335
Feb 5, 202520.6720.6720.6720.6820.68750
Feb 4, 202520.7620.8620.7620.9520.957
Feb 3, 202520.8420.9420.5820.9420.9427
Jan 31, 202521.0521.1421.0521.0821.08604
Jan 30, 202521.6021.6021.6021.5121.515
Jan 29, 202521.2221.2421.2221.3921.3910
Jan 28, 202521.3221.3221.3221.3221.32-
Jan 27, 202521.1821.4721.1821.4421.447
Jan 24, 202521.4221.4221.4221.7121.712
Jan 23, 202521.5321.5321.5321.3221.32-
Jan 22, 202521.5221.6721.4821.4821.4858
Jan 21, 202521.3821.3821.3821.5121.515,000
Jan 20, 202521.1421.3321.1421.2121.215,501
Jan 17, 202521.2021.2021.2021.2021.20-
Jan 16, 202521.1721.1721.1721.1021.1088
Jan 15, 202521.1421.1421.1421.1421.14-
Jan 14, 202520.7520.7520.5720.6320.636,134
Jan 13, 202520.8020.8920.8020.7520.756,011
Jan 10, 202521.1821.2021.0520.9120.913
Jan 9, 202521.0821.0821.0820.9220.92-
Jan 8, 202521.2221.2221.2221.2221.22-
Jan 7, 202521.3521.3521.3521.4221.4245
Jan 6, 202521.1421.1421.1421.1721.1712
Jan 3, 202521.1821.1821.1821.3121.319
Jan 2, 202521.2221.2221.2221.2221.22-
Dec 31, 202421.5621.5621.5621.5621.56-
Dec 30, 202421.7521.7521.7521.5721.5741
Dec 27, 202422.0122.0121.8321.7321.731
Dec 24, 202421.7121.7121.7121.7121.71-
Dec 23, 202421.4521.4521.4521.4121.411
Dec 20, 202421.1921.1921.1921.1921.19-
Dec 19, 202421.1821.1821.1821.0221.02100
Dec 18, 202421.7721.7721.6821.6121.612
Dec 17, 202421.6021.6821.5821.6021.602,028
Dec 16, 202422.1922.2522.1922.2022.205,948
Dec 13, 202422.2822.2822.2822.2822.28-
Dec 12, 202422.6422.6422.6422.6422.64-
Dec 11, 202423.0023.0022.8122.8122.81743
Dec 10, 202422.8823.0622.8822.9222.92612
Dec 9, 202422.8822.8822.8822.9022.904,698
Dec 6, 202422.8722.8722.8322.7222.72760
Dec 5, 202422.8822.8822.8822.8122.815
Dec 4, 202422.6822.6822.6822.6822.68-
Dec 3, 202422.6622.7322.4422.6422.6422
Dec 2, 202422.1922.1922.1922.2722.272
Nov 29, 202422.3122.3122.3122.3122.31-
Nov 28, 202422.3022.3022.3022.3222.32-
Nov 27, 202422.1222.3222.0822.1522.151,200
Nov 26, 202422.2122.2122.1922.2522.2523,885
Nov 25, 202422.4922.5422.4022.4022.401,160
Nov 22, 202422.5922.6022.5822.4922.49153
Nov 21, 202422.3222.5222.3222.3922.39553
Nov 20, 202422.5122.5122.5122.5122.51-
Nov 19, 202422.9222.9222.5622.8722.87139
Nov 18, 202422.4122.5722.4122.5922.59400
Nov 15, 202422.3122.4022.3122.3722.37161
Nov 14, 202422.1722.5222.1722.4322.43363
Nov 13, 202422.5022.5022.3522.4822.4830
Nov 12, 202422.4322.4322.1322.1722.175,596
Nov 11, 202422.8522.8921.5422.6022.60290
Nov 8, 202423.2223.2223.0022.9722.97510
Nov 7, 202423.1523.3923.1123.2323.232,654
Nov 6, 202423.1023.1023.0922.9422.941,200
Nov 5, 202423.8323.8323.7623.8023.805,444
Nov 4, 202423.2123.4623.2123.3323.332,512
Nov 1, 202423.0723.2523.0723.1423.14430
Oct 31, 202423.1823.1922.9223.0323.038,422
Oct 30, 202423.0023.0022.9722.9422.94200
Oct 29, 202423.1423.1423.0923.0923.09805
Oct 28, 202423.0023.0822.9923.0923.09644
Oct 25, 202423.3323.4323.3223.4423.442,261
Oct 24, 202423.3423.4423.1123.2323.235,030
Oct 23, 202423.6723.7323.5823.4323.43110
Oct 22, 202423.6823.7523.6823.7023.70650
Oct 21, 202423.9924.0023.7223.7223.72215
Oct 18, 202424.3424.3424.2924.3624.361,085
Oct 17, 202424.1824.1824.1824.1824.18-
Oct 16, 202423.9024.0023.8923.9523.952,140
Oct 15, 202423.6723.6723.6723.6723.67-
Oct 14, 202424.0324.0323.9423.9923.994
Oct 11, 202423.7724.0023.6923.9723.9720
Oct 10, 202423.4723.5723.4723.7323.7346
Oct 9, 202423.5123.5723.5123.5523.552,131
Oct 8, 202423.3123.3123.3123.3123.31-
Oct 7, 202423.3123.4023.3123.4523.4524
Oct 4, 202423.5023.5023.5023.4123.41253
Oct 3, 202423.4723.4723.4723.4723.47-
Oct 2, 202423.7023.9123.6723.8123.81142
Oct 1, 202424.1424.2423.9924.1124.11173
Sep 30, 202424.2524.2824.0824.1724.17766
Sep 27, 202424.1624.4224.1624.2324.2374
Sep 26, 202424.4025.3024.2724.2624.26851
Sep 25, 202424.1924.2524.1724.1724.173,165
Sep 24, 202424.2224.2323.7424.3024.30350
Sep 23, 202423.6723.7623.6423.7623.762,576
Sep 20, 202423.5823.5823.5823.5423.54-
Sep 19, 202423.4823.5623.3123.5623.56539
Sep 18, 202423.1023.1822.9823.1723.172,613
Sep 17, 202423.1523.1523.1523.1523.15-
Sep 16, 202423.2623.2623.2623.1723.1753
Sep 13, 202423.2023.2022.9823.1423.1468
Sep 12, 202422.8722.9422.7522.9022.904,431
Sep 11, 202422.6922.7622.6522.6722.67580
Sep 10, 202422.8422.9922.8422.9822.98126
Sep 9, 202422.9222.9222.9122.8322.8319
Sep 6, 202423.0623.0623.0623.1123.1146
Sep 5, 202422.6322.6322.6322.6322.63-
Sep 4, 202421.4221.4421.4121.6121.617,197
Sep 3, 202421.5221.5221.5221.5021.501
Sep 2, 202421.3221.4421.3221.4521.452
Aug 30, 202421.6221.6221.6221.6221.62-
Aug 29, 202421.7221.7221.7221.7221.72-
Aug 28, 202421.7221.7321.6621.8021.8032
Aug 27, 202421.6721.6721.6621.6621.66156
Aug 23, 202421.6821.6821.6821.6821.68-
Aug 22, 202421.0221.0221.0221.0221.02-
Aug 21, 202421.3221.3221.3221.2921.296
Aug 20, 202421.0021.1421.0021.1321.13525
Aug 19, 202420.9220.9220.9220.9220.92-
Aug 16, 202420.1320.1320.1320.3120.3122
Aug 15, 202419.8419.8419.7620.1220.1228
Aug 14, 202420.0720.0720.0720.0720.07-
Aug 13, 202420.2520.2520.2520.2420.2418
Aug 12, 202420.2520.2520.2520.1420.1458
Aug 9, 202419.9819.9819.9819.9819.98-
Aug 8, 202420.0720.0720.0719.9719.97714
Aug 7, 202419.5919.5919.5919.5919.59-
Aug 6, 202419.4419.4419.2719.2519.25-
Aug 5, 202419.3019.4219.3019.4219.421
Aug 2, 202419.7219.7219.7119.7619.76280
Aug 1, 202419.7619.7619.7619.7619.76-
Jul 31, 202420.0320.0320.0320.0120.01250
Jul 30, 202419.4319.4319.4319.4319.43-
Jul 29, 202419.4119.4119.4119.3919.392
Jul 26, 202419.4319.4319.4319.4319.43-
Jul 25, 202419.1919.1919.1919.1919.19-
Jul 24, 202419.2719.2719.2719.2219.22750
Jul 23, 202419.3319.3319.3319.3619.36-
Jul 22, 202419.3719.3719.3719.3719.37-
Jul 19, 202419.4419.4519.4419.3119.311,320
Jul 18, 202419.6519.6519.6519.5919.594
Jul 17, 202419.6219.6219.6219.6119.6151
Jul 16, 202419.5219.5219.5219.5219.52-
Jul 15, 202419.5919.5919.5719.6519.65645
Jul 12, 202419.5619.6019.5619.7319.733
Jul 11, 202419.4319.4319.4319.4719.477,455
Jul 10, 202419.2919.3819.2719.3819.381,001
Jul 9, 202419.2319.2319.2319.1919.193
Jul 8, 202419.1519.1519.1519.2519.254
Jul 5, 202419.1119.1119.1119.1119.11-
Jul 4, 202418.8818.8818.8818.8818.88-
Jul 3, 202418.6518.7318.6518.8918.89902
Jul 2, 202418.6718.6718.5118.6418.64306
Jul 1, 202418.8118.8918.7218.7518.752,690
Jun 28, 202418.9018.9018.8318.7418.74-
Jun 27, 202418.8118.8318.8118.8418.84724
Jun 26, 202418.9618.9618.9618.8718.87-
Jun 25, 202419.0419.0419.0419.0419.04-
Jun 24, 202419.1219.2019.1219.1019.1029
Jun 21, 202418.9118.9118.9118.7818.784,000
Jun 20, 202418.7118.8518.7118.7118.712,187
Jun 19, 202418.7018.7018.7018.9118.911
Jun 18, 202418.8218.9418.7718.7918.791,552
Jun 17, 202418.7018.7518.6618.6618.66634
Jun 14, 202418.8018.8318.8018.8718.87106
Jun 13, 202418.9118.9518.9118.9118.91-
Jun 12, 202419.2319.2319.2319.2319.23-
Jun 11, 202418.9218.9218.8618.8818.882
Jun 10, 202418.8718.9118.7218.9118.91180
Jun 7, 202419.0319.6219.0119.0319.03765
Jun 6, 202419.2319.3219.1819.1819.182,189
Jun 5, 202419.3519.3519.3519.3519.35-
Jun 4, 202419.2619.2619.2619.2419.241
Jun 3, 202419.2719.2719.2719.3019.30-
May 31, 202419.3019.3219.3019.1719.171
May 30, 202419.2519.2519.2519.3819.38-
May 29, 202419.3119.5219.2519.2819.287
May 28, 202419.6819.8219.6819.6819.6812,055
May 24, 202419.6219.7119.6219.6719.6795
May 23, 202419.8219.8219.8219.6519.65235
May 22, 202419.9119.9419.8719.8619.862,201
May 21, 202419.9219.9219.9219.9219.92-
May 20, 202420.9020.9020.2420.2720.274
May 17, 202420.4120.4120.4120.2920.29133
May 16, 202420.2420.3120.1020.2020.209,513
May 15, 202420.1020.1020.1020.1020.10438
May 14, 202420.0020.0020.0020.0820.0820
May 13, 202419.7719.7719.7719.7719.77-
May 10, 202419.9119.9119.9019.7819.78155
May 9, 202419.8419.8419.8419.8419.84-

Related Tickers