Xtrackers X MSCI Malaysia 1C

(XCX3)
Sector: n/a
941.63p
3.63p 0.39
Last updated: 11:18:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 921.50p 964.75p 933.54p 931.88p 350
21/11/2024 921.50p 933.75p 921.50p 931.88p 1,066
20/11/2024 927.50p 929.50p 898.00p 927.38p 2,927
19/11/2024 917.25p 928.42p 924.36p 927.25p 2,112
18/11/2024 917.25p 930.00p 926.50p 928.87p 1,604
15/11/2024 917.25p 919.88p 917.25p 916.75p 3,013
14/11/2024 920.50p 921.50p 916.75p 916.75p 1,961
13/11/2024 921.00p 932.25p 920.75p 923.50p 430
12/11/2024 924.75p 930.51p 923.50p 923.50p 31
11/11/2024 924.75p 925.79p 919.00p 923.62p 2,605
08/11/2024 924.75p 943.25p 924.75p 931.00p 888
07/11/2024 936.50p 938.75p 931.25p 936.87p 408
06/11/2024 942.75p 949.25p 941.60p 944.25p 2,157
05/11/2024 935.75p 945.50p 939.88p 939.88p 310
04/11/2024 935.75p 939.13p 935.75p 939.12p 12,814
01/11/2024 922.50p 944.50p 901.75p 925.75p 0
31/10/2024 922.50p 926.88p 921.75p 926.88p 15,002
30/10/2024 922.25p 926.75p 922.25p 934.00p 2,875
29/10/2024 935.75p 935.75p 928.75p 934.00p 3,572
28/10/2024 931.25p 937.50p 930.75p 935.38p 982
25/10/2024 948.75p 947.75p 943.68p 944.00p 109
24/10/2024 948.75p 949.25p 911.75p 956.00p 151
23/10/2024 958.75p 958.75p 954.66p 956.00p 3,501
22/10/2024 963.25p 963.50p 933.25p 962.00p 3,529
21/10/2024 953.75p 957.50p 953.75p 957.50p 1,717
18/10/2024 957.25p 961.46p 959.75p 959.75p 109
17/10/2024 957.25p 957.25p 956.00p 956.50p 302
16/10/2024 953.75p 958.33p 946.50p 953.00p 11,954
15/10/2024 953.75p 953.75p 943.50p 947.12p 3,056
14/10/2024 951.50p 956.75p 951.50p 954.75p 367
11/10/2024 953.50p 958.75p 953.50p 957.87p 5,848
10/10/2024 951.50p 957.25p 951.50p 956.38p 2,193
09/10/2024 952.00p 958.68p 955.15p 956.12p 2,215
08/10/2024 952.00p 957.25p 955.39p 957.25p 1,000
07/10/2024 952.00p 964.25p 950.75p 955.13p 5,088
04/10/2024 965.50p 983.00p 958.69p 962.25p 15,188
03/10/2024 970.50p 970.50p 963.75p 967.88p 2,401
02/10/2024 979.00p 979.00p 965.51p 972.38p 6,671
01/10/2024 971.00p 984.13p 962.75p 984.13p 467
30/09/2024 988.00p 988.25p 972.75p 979.63p 361
27/09/2024 989.50p 992.25p 985.50p 985.75p 2,264
26/09/2024 994.50p 1,000.50p 992.32p 992.88p 2,434
25/09/2024 987.50p 994.00p 987.50p 990.12p 12,956
24/09/2024 985.25p 1,012.00p 984.00p 984.88p 16,481
23/09/2024 973.75p 978.25p 972.75p 974.87p 6,847
20/09/2024 984.25p 986.51p 981.50p 981.50p 2,689
19/09/2024 959.00p 980.79p 972.75p 976.62p 2,687
18/09/2024 959.00p 973.00p 967.05p 972.12p 994
17/09/2024 959.00p 970.00p 964.30p 970.00p 961
16/09/2024 959.00p 959.00p 946.50p 957.12p 1,627
13/09/2024 957.75p 960.25p 953.50p 943.12p 1,211
12/09/2024 942.25p 949.75p 941.25p 940.63p 119
11/09/2024 942.25p 942.25p 937.00p 946.25p 3,313
10/09/2024 947.75p 961.50p 944.75p 946.25p 11,887
09/09/2024 938.50p 939.48p 932.25p 939.00p 2,540
06/09/2024 955.00p 959.25p 931.00p 934.75p 8,870
05/09/2024 948.50p 949.25p 943.62p 943.62p 2,149
04/09/2024 944.50p 948.50p 945.31p 945.37p 1,012
03/09/2024 944.50p 948.25p 944.00p 945.87p 5,640
02/09/2024 952.25p 953.71p 950.00p 951.12p 2,918
30/08/2024 958.00p 959.75p 944.62p 951.12p 7,731
29/08/2024 943.75p 949.95p 938.00p 939.25p 15,584
28/08/2024 933.50p 951.75p 943.51p 951.75p 95
27/08/2024 933.50p 939.00p 921.00p 930.88p 603
26/08/2024 920.00p 926.01p 923.50p 925.87p 1,080
23/08/2024 920.00p 926.01p 923.50p 925.87p 1,080
22/08/2024 920.00p 926.01p 923.50p 925.87p 1,080
21/08/2024 920.00p 931.50p 922.25p 926.38p 122
20/08/2024 920.00p 933.01p 932.88p 932.87p 733
19/08/2024 920.00p 938.75p 938.37p 938.37p 1
16/08/2024 920.00p 920.00p 916.25p 916.63p 24
15/08/2024 911.50p 931.00p 910.58p 914.12p 2,149
14/08/2024 919.50p 919.50p 916.70p 916.75p 150
13/08/2024 915.00p 915.00p 911.00p 913.62p 32
12/08/2024 919.75p 919.75p 909.00p 909.88p 41
09/08/2024 912.50p 912.50p 902.75p 905.13p 1,655
08/08/2024 890.50p 914.88p 884.88p 898.88p 0
07/08/2024 890.50p 899.50p 895.88p 895.87p 83
06/08/2024 870.00p 908.50p 870.00p 890.50p 0
05/08/2024 870.00p 873.00p 864.00p 871.63p 3,000
02/08/2024 909.75p 910.00p 906.75p 906.75p 1,243
01/08/2024 893.75p 900.38p 899.00p 900.37p 241
31/07/2024 893.75p 894.25p 890.13p 894.25p 3,265
30/07/2024 872.75p 879.00p 872.75p 879.00p 12,874
29/07/2024 878.00p 878.00p 876.13p 876.12p 1,110
26/07/2024 865.75p 868.62p 865.75p 867.50p 68
25/07/2024 863.00p 867.50p 863.00p 867.50p 515
24/07/2024 867.00p 867.25p 863.37p 863.37p 319
23/07/2024 875.25p 889.00p 851.25p 875.63p 0
22/07/2024 875.25p 881.25p 850.75p 865.87p 0
19/07/2024 875.25p 875.25p 871.75p 871.75p 450
18/07/2024 865.25p 887.37p 856.25p 873.00p 0
17/07/2024 865.25p 874.25p 869.75p 874.25p 303
16/07/2024 865.25p 885.88p 851.63p 867.63p 0
15/07/2024 865.25p 887.00p 853.50p 869.12p 0
12/07/2024 865.25p 883.75p 856.50p 870.25p 0
11/07/2024 865.25p 869.27p 865.25p 867.00p 3,037
10/07/2024 864.75p 868.50p 864.75p 865.63p 67
09/07/2024 867.00p 872.63p 851.25p 862.75p 0
08/07/2024 867.00p 874.75p 845.75p 864.12p 0
05/07/2024 867.00p 866.43p 862.88p 862.87p 229
04/07/2024 867.00p 867.50p 867.00p 867.50p 312
03/07/2024 860.75p 871.25p 866.13p 866.13p 61
02/07/2024 860.75p 861.00p 858.50p 860.50p 9,004
01/07/2024 861.00p 863.37p 861.00p 863.37p 17,294
28/06/2024 853.50p 873.75p 850.00p 858.63p 0
27/06/2024 853.50p 871.00p 833.75p 852.88p 0
26/06/2024 853.50p 876.88p 794.75p 860.38p 0
25/06/2024 853.50p 853.50p 851.00p 851.75p 4,305
24/06/2024 859.25p 872.00p 784.75p 858.25p 0
21/06/2024 859.25p 878.63p 840.12p 859.88p 0
20/06/2024 859.25p 857.12p 854.95p 857.12p 317
19/06/2024 859.25p 860.50p 859.50p 860.50p 115
18/06/2024 859.25p 879.63p 855.88p 867.88p 0
17/06/2024 859.25p 881.50p 853.88p 866.87p 0
14/06/2024 859.25p 877.50p 845.75p 865.00p 0
13/06/2024 859.25p 880.13p 849.13p 864.75p 0
12/06/2024 859.25p 862.75p 860.25p 862.75p 231
11/06/2024 859.25p 859.25p 856.25p 859.00p 1,604
10/06/2024 859.75p 863.56p 859.75p 860.00p 1,233
07/06/2024 859.50p 865.00p 862.25p 865.00p 33
06/06/2024 859.50p 877.50p 849.87p 864.38p 0
05/06/2024 859.50p 863.63p 859.50p 863.62p 139
04/06/2024 854.00p 863.37p 861.36p 863.37p 610
03/06/2024 854.00p 854.37p 854.00p 854.37p 4,816
31/05/2024 855.25p 857.00p 855.25p 857.00p 131
30/05/2024 858.50p 862.31p 858.50p 860.50p 5,278
29/05/2024 864.75p 868.62p 857.00p 859.62p 0
28/05/2024 864.75p 871.13p 854.63p 861.87p 0
27/05/2024 864.75p 868.72p 864.75p 865.75p 1,029