Xtrackers MSCI Malaysia UCITS ETF 1C

XCX3
🏛️ germany →
11.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.79 9.79 9.71 9.75 0.0M
2021-12-29 9.69 9.79 9.69 9.75 0.0M
2021-12-28 9.80 9.80 9.71 9.76 0.0M
2021-12-27 9.64 9.75 9.64 9.75 0.0M
2021-12-23 9.47 9.58 9.47 9.58 0.0M
2021-12-22 9.38 9.43 9.38 9.43 0.0M
2021-12-21 9.39 9.43 9.39 9.43 0.0M
2021-12-20 9.52 9.52 9.35 9.37 0.0M
2021-12-17 9.30 9.42 9.30 9.41 0.0M
2021-12-16 9.36 9.37 9.32 9.34 0.0M
2021-12-15 9.32 9.33 9.29 9.29 0.0M
2021-12-14 9.27 9.27 9.23 9.27 0.0M
2021-12-13 9.42 9.42 9.35 9.35 0.0M
2021-12-10 9.39 9.41 9.35 9.41 0.0M
2021-12-09 9.41 9.44 9.39 9.44 0.0M
2021-12-08 9.44 9.44 9.37 9.41 0.0M
2021-12-07 9.38 9.46 9.38 9.46 0.0M
2021-12-06 9.30 9.35 9.21 9.35 0.0M
2021-12-03 9.37 9.39 9.32 9.39 0.0M
2021-12-02 9.40 9.43 9.35 9.40 0.0M
2021-12-01 9.41 9.47 9.41 9.47 0.0M
2021-11-30 9.51 9.55 9.47 9.53 0.0M
2021-11-29 9.55 9.55 9.41 9.45 0.0M
2021-11-26 9.54 9.54 9.33 9.33 0.0M
2021-11-25 9.61 9.61 9.53 9.56 0.0M
2021-11-24 9.66 9.66 9.63 9.64 0.0M
2021-11-23 9.60 9.66 9.60 9.63 0.0M
2021-11-22 9.72 9.72 9.62 9.64 0.0M
2021-11-19 9.63 9.65 9.63 9.65 0.0M
2021-11-18 9.66 9.66 9.59 9.60 0.0M
2021-11-17 9.63 9.69 9.63 9.67 0.0M
2021-11-16 9.65 9.68 9.63 9.68 0.0M
2021-11-15 9.60 9.61 9.58 9.60 0.0M
2021-11-12 9.61 9.69 9.61 9.65 0.0M
2021-11-11 9.58 9.58 9.50 9.56 0.0M
2021-11-10 9.46 9.52 9.45 9.52 0.0M
2021-11-09 9.47 9.52 9.46 9.46 0.0M
2021-11-08 9.60 9.60 9.56 9.59 0.0M
2021-11-05 9.54 9.60 9.54 9.57 0.0M
2021-11-04 9.61 9.61 9.56 9.56 0.0M
2021-11-03 9.58 9.58 9.54 9.54 0.0M
2021-11-02 9.60 9.61 9.60 9.60 0.0M
2021-11-01 9.59 9.60 9.56 9.57 0.0M
2021-10-29 9.70 9.80 9.69 9.80 0.0M
2021-10-28 9.83 9.83 9.69 9.72 0.0M
2021-10-27 9.91 9.91 9.87 9.89 0.0M
2021-10-26 9.90 9.93 9.89 9.89 0.0M
2021-10-25 9.92 9.93 9.92 9.93 0.0M
2021-10-22 9.85 9.90 9.85 9.87 0.0M
2021-10-21 9.90 9.91 9.84 9.89 0.0M
2021-10-20 10.00 10.02 10.00 10.01 0.0M
2021-10-19 9.99 10.04 9.99 10.02 0.0M
2021-10-18 10.08 10.08 10.00 10.01 0.0M
2021-10-15 9.99 10.03 9.97 10.03 0.0M
2021-10-14 9.92 10.00 9.91 9.98 0.0M
2021-10-13 10.00 10.07 9.97 10.02 0.0M
2021-10-12 9.87 9.99 9.87 9.97 0.0M
2021-10-11 9.84 9.89 9.82 9.85 0.0M
2021-10-08 9.78 9.83 9.78 9.80 0.0M
2021-10-07 9.74 9.80 9.74 9.78 0.0M
2021-10-06 9.64 9.74 9.61 9.74 0.0M
2021-10-05 9.48 9.57 9.48 9.53 0.0M
2021-10-04 9.47 9.47 9.40 9.40 0.0M
2021-10-01 9.56 9.56 9.41 9.45 0.0M
2021-09-30 9.58 9.58 9.51 9.52 0.0M
2021-09-29 9.57 9.57 9.51 9.51 0.0M
2021-09-28 9.51 9.51 9.41 9.41 0.0M
2021-09-27 9.43 9.43 9.35 9.36 0.0M
2021-09-24 9.34 9.37 9.30 9.34 0.0M
2021-09-23 9.41 9.42 9.38 9.38 0.0M
2021-09-22 9.38 9.40 9.31 9.37 0.0M
2021-09-21 9.32 9.38 9.28 9.30 0.0M
2021-09-20 9.46 9.46 9.29 9.29 0.0M
2021-09-17 9.46 9.46 9.43 9.43 0.0M
2021-09-16 9.49 9.56 9.48 9.56 0.0M
2021-09-15 9.55 9.55 9.48 9.51 0.0M
2021-09-14 9.52 9.53 9.45 9.49 0.0M
2021-09-13 9.61 9.64 9.58 9.59 0.0M
2021-09-10 9.63 9.63 9.57 9.58 0.0M
2021-09-09 9.61 9.61 9.58 9.61 0.0M
2021-09-08 9.59 9.71 9.59 9.62 0.0M
2021-09-07 9.59 9.62 9.55 9.62 0.0M
2021-09-06 9.60 9.60 9.55 9.59 0.0M
2021-09-03 9.57 9.63 9.57 9.61 0.0M
2021-09-02 9.61 9.63 9.55 9.57 0.0M
2021-09-01 9.78 9.78 9.62 9.66 0.0M
2021-08-31 9.75 9.77 9.70 9.72 0.0M
2021-08-30 9.69 9.75 9.69 9.73 0.0M
2021-08-27 9.60 9.69 9.60 9.66 0.0M
2021-08-26 9.55 9.56 9.54 9.56 0.0M
2021-08-25 9.40 9.46 9.40 9.45 0.0M
2021-08-24 9.30 9.38 9.30 9.38 0.0M
2021-08-23 9.17 9.20 9.17 9.20 0.0M
2021-08-20 9.18 9.19 9.12 9.18 0.0M
2021-08-19 9.11 9.12 9.09 9.12 0.0M
2021-08-18 9.15 9.17 9.14 9.16 0.0M
2021-08-17 9.10 9.19 9.10 9.18 0.0M
2021-08-16 8.98 9.00 8.97 9.00 0.0M
2021-08-13 9.04 9.05 9.02 9.02 0.0M
2021-08-12 9.03 9.04 9.03 9.03 0.0M
2021-08-11 9.09 9.09 9.04 9.04 0.0M
2021-08-10 9.04 9.07 9.04 9.05 0.0M
2021-08-09 9.00 9.03 9.00 9.03 0.0M
2021-08-06 8.90 8.98 8.90 8.97 0.0M
2021-08-05 8.94 8.98 8.94 8.97 0.0M
2021-08-04 8.86 8.94 8.86 8.90 0.0M
2021-08-03 8.92 8.96 8.92 8.94 0.0M
2021-08-02 8.91 8.95 8.90 8.93 0.0M
2021-07-30 8.95 8.99 8.93 8.99 0.0M
2021-07-29 9.04 9.04 8.95 8.98 0.0M
2021-07-28 9.06 9.10 9.06 9.07 0.0M
2021-07-27 9.06 9.12 9.03 9.03 0.0M
2021-07-26 9.12 9.16 9.09 9.09 0.0M
2021-07-23 9.18 9.21 9.13 9.13 0.0M
2021-07-22 9.13 9.20 9.13 9.17 0.0M
2021-07-21 9.09 9.14 9.09 9.14 0.0M
2021-07-20 9.10 9.16 9.10 9.16 0.0M
2021-07-19 9.21 9.21 9.09 9.09 0.0M
2021-07-16 9.15 9.20 9.15 9.15 0.0M
2021-07-15 9.21 9.21 9.14 9.16 0.0M
2021-07-14 9.14 9.14 9.09 9.09 0.0M
2021-07-13 9.16 9.16 9.13 9.16 0.0M
2021-07-12 9.11 9.12 9.09 9.12 0.0M
2021-07-09 9.18 9.21 9.15 9.15 0.0M
2021-07-08 9.19 9.19 9.05 9.07 0.0M
2021-07-07 9.21 9.29 9.21 9.26 0.0M
2021-07-06 9.27 9.29 9.27 9.27 0.0M
2021-07-05 9.25 9.28 9.25 9.25 0.0M
2021-07-02 9.26 9.33 9.26 9.29 0.0M
2021-07-01 9.38 9.38 9.26 9.26 0.0M
2021-06-30 9.27 9.36 9.27 9.31 0.0M
2021-06-29 9.32 9.42 9.32 9.37 0.0M
2021-06-28 9.36 9.36 9.31 9.31 0.0M
2021-06-25 9.40 9.40 9.38 9.38 0.0M
2021-06-24 9.40 9.40 9.37 9.39 0.0M
2021-06-23 9.50 9.50 9.42 9.44 0.0M
2021-06-22 9.53 9.57 9.51 9.51 0.0M
2021-06-21 9.59 9.59 9.55 9.56 0.0M
2021-06-18 9.57 9.64 9.57 9.62 0.0M
2021-06-17 9.48 9.56 9.48 9.56 0.0M
2021-06-16 9.49 9.51 9.48 9.50 0.0M
2021-06-15 9.53 9.53 9.46 9.46 0.0M
2021-06-14 9.53 9.55 9.52 9.53 0.0M
2021-06-11 9.43 9.47 9.43 9.47 0.0M
2021-06-10 9.47 9.48 9.45 9.48 0.0M
2021-06-09 9.47 9.47 9.45 9.46 0.0M
2021-06-08 9.48 9.48 9.46 9.46 0.0M
2021-06-07 9.47 9.47 9.42 9.43 0.0M
2021-06-04 9.47 9.49 9.45 9.46 0.0M
2021-06-03 9.46 9.55 9.44 9.52 0.0M
2021-06-02 9.52 9.55 9.52 9.53 0.0M
2021-06-01 9.42 9.45 9.42 9.43 0.0M
2021-05-31 9.43 9.43 9.37 9.37 0.0M
2021-05-28 9.46 9.51 9.40 9.45 0.0M
2021-05-27 9.42 9.43 9.39 9.41 0.0M
2021-05-26 9.28 9.34 9.28 9.32 0.0M
2021-05-25 9.25 9.29 9.25 9.27 0.0M
2021-05-21 9.23 9.28 9.23 9.24 0.0M
2021-05-20 9.44 9.44 9.32 9.35 0.0M
2021-05-19 9.39 9.39 9.36 9.38 0.0M
2021-05-18 9.49 9.49 9.46 9.46 0.0M
2021-05-17 9.51 9.51 9.39 9.43 0.0M
2021-05-14 9.48 9.49 9.41 9.46 0.0M
2021-05-13 9.39 9.42 9.38 9.42 0.0M
2021-05-12 9.53 9.54 9.44 9.44 0.0M
2021-05-11 9.44 9.47 9.44 9.46 0.0M
2021-05-10 9.60 9.60 9.47 9.47 0.0M
2021-05-07 9.58 9.65 9.58 9.65 0.0M
2021-05-06 9.51 9.56 9.51 9.54 0.0M
2021-05-05 9.60 9.61 9.59 9.59 0.0M
2021-05-04 9.70 9.71 9.57 9.57 0.0M
2021-05-03 9.76 9.76 9.64 9.64 0.1M
2021-04-30 9.70 9.74 9.70 9.74 0.0M
2021-04-29 9.73 9.73 9.66 9.66 0.0M
2021-04-28 9.78 9.78 9.70 9.70 0.0M
2021-04-27 9.77 9.80 9.71 9.71 0.0M
2021-04-26 9.76 9.83 9.76 9.83 0.0M
2021-04-23 9.75 9.76 9.71 9.73 0.0M
2021-04-22 9.69 9.72 9.69 9.72 0.0M
2021-04-21 9.64 9.69 9.64 9.66 0.0M
2021-04-20 9.76 9.76 9.61 9.61 0.0M
2021-04-19 9.77 9.77 9.66 9.67 0.0M
2021-04-16 9.76 9.76 9.76 9.76 0.0M
2021-04-15 9.66 9.77 9.66 9.75 0.0M
2021-04-14 9.75 9.75 9.67 9.67 0.0M
2021-04-13 9.73 9.74 9.66 9.73 0.0M
2021-04-12 9.79 9.81 9.76 9.78 0.0M
2021-04-09 9.78 9.84 9.75 9.78 0.0M
2021-04-08 9.68 9.82 9.68 9.76 0.0M
2021-04-07 9.69 9.71 9.65 9.71 0.0M
2021-04-06 9.79 9.79 9.66 9.73 0.0M
2021-04-01 9.80 9.80 9.75 9.75 0.0M
2021-03-31 9.65 9.73 9.65 9.71 0.0M
2021-03-30 9.85 9.91 9.85 9.87 0.0M
2021-03-29 9.76 9.93 9.76 9.88 0.0M
2021-03-26 9.77 9.84 9.77 9.78 0.0M
2021-03-25 9.74 9.77 9.69 9.77 0.0M
2021-03-24 9.72 9.82 9.72 9.74 0.0M
2021-03-23 9.76 9.76 9.69 9.71 0.0M
2021-03-22 9.86 9.90 9.84 9.87 0.0M
2021-03-19 9.86 9.92 9.85 9.92 0.1M
2021-03-18 9.90 9.91 9.86 9.88 0.0M
2021-03-17 9.92 9.92 9.80 9.83 0.0M
2021-03-16 9.84 9.88 9.84 9.86 0.0M
2021-03-15 9.85 9.85 9.77 9.78 0.0M
2021-03-12 9.80 9.80 9.74 9.74 0.0M
2021-03-11 9.87 9.87 9.83 9.83 0.0M
2021-03-10 9.96 9.96 9.81 9.83 0.0M
2021-03-09 9.81 9.91 9.80 9.91 0.0M
2021-03-08 9.86 9.86 9.76 9.76 0.0M
2021-03-05 9.72 9.79 9.65 9.65 0.0M
2021-03-04 9.60 9.60 9.58 9.59 0.0M
2021-03-03 9.55 9.58 9.52 9.52 0.0M
2021-03-02 9.57 9.57 9.42 9.42 0.0M
2021-03-01 9.49 9.60 9.49 9.55 0.0M
2021-02-26 9.49 9.50 9.38 9.42 0.0M
2021-02-25 9.56 9.56 9.44 9.44 0.0M
2021-02-24 9.48 9.49 9.46 9.47 0.0M
2021-02-23 9.50 9.50 9.47 9.47 0.0M
2021-02-22 9.60 9.60 9.55 9.56 0.0M
2021-02-19 9.57 9.64 9.57 9.60 0.0M
2021-02-18 9.65 9.65 9.55 9.56 0.0M
2021-02-17 9.71 9.71 9.67 9.71 0.0M
2021-02-16 9.74 9.76 9.71 9.73 0.0M
2021-02-15 9.81 9.82 9.78 9.81 0.0M
2021-02-12 9.69 9.69 9.68 9.69 0.0M
2021-02-11 9.72 9.74 9.71 9.74 0.0M
2021-02-10 9.67 9.69 9.63 9.63 0.0M
2021-02-09 9.62 9.63 9.58 9.59 0.0M
2021-02-08 9.57 9.59 9.54 9.55 0.0M
2021-02-05 9.62 9.64 9.60 9.60 0.0M
2021-02-04 9.65 9.69 9.62 9.62 0.0M
2021-02-03 9.69 9.69 9.64 9.66 0.0M
2021-02-02 9.61 9.68 9.61 9.66 0.0M
2021-02-01 9.62 9.63 9.55 9.55 0.0M
2021-01-29 9.48 9.48 9.39 9.39 0.0M
2021-01-28 9.37 9.48 9.37 9.47 0.0M
2021-01-27 9.61 9.61 9.48 9.52 0.0M
2021-01-26 9.57 9.57 9.50 9.50 0.0M
2021-01-25 9.57 9.60 9.46 9.46 0.0M
2021-01-22 9.71 9.71 9.57 9.61 0.0M
2021-01-21 9.68 9.71 9.62 9.67 0.0M
2021-01-20 9.78 9.78 9.70 9.70 0.0M
2021-01-19 9.72 9.72 9.65 9.68 0.0M
2021-01-18 9.79 9.79 9.73 9.75 0.0M
2021-01-15 9.93 9.93 9.84 9.87 0.0M
2021-01-14 9.80 9.97 9.80 9.97 0.0M
2021-01-13 9.88 9.88 9.84 9.86 0.0M
2021-01-12 9.69 9.76 9.64 9.76 0.0M
2021-01-11 9.76 9.77 9.69 9.72 0.0M
2021-01-08 9.71 9.92 9.71 9.90 0.0M
2021-01-07 9.56 9.61 9.55 9.60 0.0M
2021-01-06 9.61 9.64 9.58 9.64 0.0M
2021-01-05 9.63 9.71 9.62 9.71 0.0M
2021-01-04 9.83 9.83 9.68 9.74 0.0M